NuShares Enhanced Yield U.S. Aggregate Bond ETF (NUAG) Exchange: NYSE ARCA

Data as of March 29, 2024

$20.75 ($0.03) 0.15%

NuShares Enhanced Yield U.S. Aggregate Bond ETF - Daily Information
Click for more stock information on NuShares Enhanced Yield U.S. Aggregate Bond ETF.
Daily Information Data
Date March 29, 2024
Open $20.72
Previous Close $20.75
High $20.76
Low $20.72
Adjusted Open $20.72
Previous Adjusted Close $20.75
Adjusted High $20.76
Adjusted Low $20.72

About NuShares Enhanced Yield U.S. Aggregate Bond ETF (NUAG)

The Fund seeks to track the investment results of its Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally invests in a sample of the securities in its Index whose risk, return and other characteristics resemble the risk, return and other characteristics of its Index as a whole. Under normal market conditions, the Fund invests at least 80% of its assets, exclusive of collateral held from securities lending, in component securities of the Index. The Index is designed to broadly capture the U.S. investment grade fixed income market, as represented by the ICE BofAML US Broad Market Index (the “Base Index”). Unlike the Base Index, the Index does not capitalization-weight component securities. Instead, the Index first assigns component securities from the Base Index into a variety of categories based upon asset class, sector, credit quality, duration and maturity. The Index then employs a rules-based methodology to allocate higher weights to categories with the potential for higher yields than the Base Index while seeking to maintain risk and credit quality at levels similar to those of the Base Index by limiting the amount of deviation between the two indices with respect to sector and category weights, tracking error, duration, and turnover. After assigning weights at the category level (negative weights for a category are not permitted), the Index then distributes each category weight among the category’s individual component securities based on their relative market capitalizations. The Base Index and Index are both rebalanced and reconstituted on a monthly basis. The Index draws from the universe defined by the Base Index, which consists of U.S. dollar-denominated, investment grade taxable debt securities with fixed rate coupons that have at least one year to final maturity. The Index is principally comprised of U.S. government securities (securities issued or guaranteed by the U.S. government or its agencies or instrumentalities), debt securities issued by U.S. corporations, residential and commercial mortgage-backed securities, asset-backed securities, and U.S. dollar denominated debt securities issued by corporations that are publicly offered for sale in the United States. As of September 30, 2019, the Index was comprised of 5,933 securities. The Fund may use an investment strategy called “dollar rolls” (also referred to as “mortgage rolls”), in which the Fund sells securities for delivery in the current month and simultaneously contracts with a counterparty to repurchase similar (same type, coupon and maturity) but not identical securities on a specified future date. Under normal market conditions, the Fund will (i) invest at least 80% of the sum of its net assets and the amount of any borrowings for investment purposes in fixed income securities and (ii) invest at least 80% of the sum of its net assets and the amount of any borrowings for investment purposes in U.S. dollar-denominated securities that are publicly offered for sale in the United States. The Fund may invest up to 20% of its assets in securities and other instruments not included in its Index (including fixed income securities, derivatives, other investment companies, including other exchange-traded funds (“ETFs”), and cash and cash equivalents) which the Fund’s sub-adviser believes will help the Fund track the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of companies in a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for NuShares Enhanced Yield U.S. Aggregate Bond ETF (NUAG)

Date Open High Low Close Adj.Close Volume
2024-03-20 $20.72 $20.76 $20.72 $20.75 $20.75 3,521
2024-03-19 $20.72 $20.73 $20.68 $20.72 $20.72 5,217
2024-03-18 $20.69 $20.69 $20.66 $20.66 $20.66 1,410
2024-03-15 $20.71 $20.71 $20.70 $20.70 $20.70 206
2024-03-14 $20.79 $20.79 $20.72 $20.73 $20.73 7,099
2024-03-13 $20.81 $20.82 $20.81 $20.82 $20.82 570
2024-03-12 $20.86 $20.86 $20.83 $20.83 $20.83 2,093
2024-03-11 $20.90 $20.90 $20.89 $20.90 $20.90 2,384
2024-03-08 $20.94 $20.94 $20.91 $20.91 $20.91 101,264
2024-03-07 $20.89 $20.89 $20.86 $20.89 $20.89 168,662
2024-03-06 $20.83 $20.84 $20.82 $20.84 $20.84 120,994
2024-03-05 $20.76 $20.82 $20.76 $20.80 $20.80 4,088
2024-03-04 $20.71 $20.71 $20.71 $20.71 $20.71 895
2024-03-01 $20.63 $20.77 $20.60 $20.73 $20.73 3,944
2024-02-29 $20.75 $20.76 $20.71 $20.72 $20.66 2,736
2024-02-28 $20.67 $20.69 $20.67 $20.69 $20.62 1,081
2024-02-27 $20.70 $20.70 $20.67 $20.67 $20.60 324
2024-02-26 $20.73 $20.73 $20.69 $20.70 $20.70 5,966
2024-02-23 $20.70 $20.76 $20.69 $20.74 $20.74 8,516
2024-02-22 $20.66 $20.68 $20.66 $20.68 $20.68 8,149
2024-02-21 $20.66 $20.68 $20.62 $20.65 $20.65 41,973
2024-02-20 $20.72 $20.73 $20.68 $20.70 $20.70 8,648
2024-02-16 $20.66 $20.66 $20.66 $20.66 $20.66 1,843
2024-02-15 $20.71 $20.72 $20.69 $20.72 $20.72 2,509
2024-02-14 $20.63 $20.67 $20.63 $20.67 $20.67 1,376
2024-02-13 $20.63 $20.63 $20.57 $20.59 $20.59 39,051
2024-02-12 $20.77 $20.78 $20.75 $20.76 $20.76 72,565
2024-02-09 $20.74 $20.76 $20.73 $20.76 $20.76 2,623
2024-02-08 $20.82 $20.82 $20.77 $20.77 $20.77 678
2024-02-07 $20.83 $20.86 $20.83 $20.84 $20.84 4,990
2024-02-06 $20.79 $20.89 $20.79 $20.88 $20.88 4,257
2024-02-05 $20.82 $20.82 $20.78 $20.81 $20.81 16,070
2024-02-02 $20.94 $20.98 $20.93 $20.98 $20.98 2,040
2024-02-01 $21.10 $21.16 $21.10 $21.13 $21.13 8,150
2024-01-31 $21.10 $21.15 $21.02 $21.05 $21.05 27,750
2024-01-30 $20.97 $21.00 $20.92 $21.00 $21.00 6,940
2024-01-29 $20.94 $20.97 $20.94 $20.96 $20.96 1,937
2024-01-26 $20.90 $20.92 $20.89 $20.91 $20.91 1,699
2024-01-25 $20.89 $20.91 $20.88 $20.91 $20.91 2,878
2024-01-24 $20.88 $20.88 $20.82 $20.82 $20.82 462
2024-01-23 $20.85 $20.85 $20.81 $20.84 $20.84 2,433
2024-01-22 $20.91 $20.93 $20.88 $20.89 $20.89 2,505
2024-01-19 $20.83 $20.86 $20.81 $20.86 $20.86 5,397
2024-01-18 $20.88 $20.88 $20.84 $20.85 $20.85 2,412
2024-01-17 $20.87 $20.87 $20.86 $20.86 $20.86 2,807
2024-01-16 $20.97 $20.97 $20.91 $20.92 $20.92 27,177
2024-01-12 $21.07 $21.07 $21.04 $21.07 $21.07 4,429
2024-01-11 $20.97 $21.04 $20.93 $21.02 $21.02 3,097
2024-01-10 $20.97 $21.00 $20.92 $20.92 $20.92 4,632
2024-01-09 $20.95 $20.97 $20.94 $20.94 $20.94 2,370
2024-01-08 $20.97 $20.97 $20.94 $20.94 $20.94 14,267
2024-01-05 $20.84 $20.89 $20.84 $20.85 $20.85 2,070
2024-01-04 $20.91 $20.94 $20.90 $20.91 $20.91 1,254
2024-01-03 $20.93 $21.01 $20.93 $21.01 $21.01 13,574
2024-01-02 $21.02 $21.04 $21.00 $21.02 $21.02 5,199
2023-12-29 $21.15 $21.15 $21.13 $21.13 $21.13 698
2023-12-28 $21.16 $21.18 $21.15 $21.17 $21.17 1,304
2023-12-27 $21.15 $21.23 $21.15 $21.22 $21.22 2,446
2023-12-26 $21.05 $21.07 $21.05 $21.05 $21.05 2,735
2023-12-22 $21.07 $21.08 $21.02 $21.04 $21.04 4,384
2023-12-21 $21.06 $21.06 $21.04 $21.05 $21.05 1,005
2023-12-20 $21.01 $21.06 $21.01 $21.06 $21.06 2,147
2023-12-19 $21.03 $21.03 $20.99 $20.99 $20.99 7,533
2023-12-18 $20.97 $20.99 $20.96 $20.96 $20.96 3,083
2023-12-15 $21.03 $21.03 $21.01 $21.01 $21.01 916
2023-12-14 $20.99 $21.07 $20.99 $21.07 $21.07 1,320
2023-12-13 $20.72 $20.92 $20.71 $20.92 $20.84 3,857
2023-12-12 $20.66 $20.66 $20.59 $20.64 $20.56 9,322
2023-12-11 $20.57 $20.60 $20.57 $20.59 $20.51 2,942
2023-12-08 $20.60 $20.60 $20.58 $20.60 $20.60 13,793
2023-12-07 $20.72 $20.72 $20.69 $20.69 $20.69 548
2023-12-06 $20.66 $20.69 $20.64 $20.68 $20.68 2,121
2023-12-05 $20.59 $20.61 $20.57 $20.61 $20.61 7,384
2023-12-04 $20.48 $20.49 $20.45 $20.49 $20.49 2,360
2023-12-01 $20.37 $20.53 $20.37 $20.53 $20.53 5,674
2023-11-30 $20.46 $20.46 $20.41 $20.43 $20.35 10,007
2023-11-29 $20.49 $20.51 $20.47 $20.51 $20.44 7,696
2023-11-28 $20.33 $20.38 $20.33 $20.38 $20.30 2,736
2023-11-27 $20.25 $20.32 $20.23 $20.32 $20.24 5,116
2023-11-24 $20.21 $20.21 $20.21 $20.21 $20.13 119
2023-11-22 $20.25 $20.29 $20.25 $20.29 $20.21 5,370
2023-11-21 $20.23 $20.27 $20.21 $20.25 $20.17 1,529
2023-11-20 $20.17 $20.23 $20.17 $20.22 $20.22 8,372
2023-11-17 $20.17 $20.21 $20.16 $20.19 $20.19 2,607
2023-11-16 $20.14 $20.16 $20.12 $20.15 $20.15 3,647
2023-11-15 $20.03 $20.06 $20.03 $20.04 $20.04 2,907
2023-11-14 $20.20 $20.20 $20.09 $20.14 $20.14 14,983
2023-11-13 $19.83 $19.91 $19.82 $19.89 $19.89 6,338
2023-11-10 $19.91 $19.91 $19.83 $19.89 $19.89 8,790
2023-11-09 $19.95 $19.95 $19.84 $19.84 $19.84 3,027
2023-11-08 $19.96 $20.01 $19.96 $20.01 $20.01 3,183
2023-11-07 $19.91 $19.93 $19.91 $19.93 $19.93 612
2023-11-06 $19.84 $19.84 $19.79 $19.81 $19.81 4,229
2023-11-03 $19.96 $19.99 $19.85 $19.85 $19.85 24,186
2023-11-02 $19.81 $19.81 $19.80 $19.81 $19.81 2,214
2023-11-01 $19.58 $19.67 $19.58 $19.66 $19.66 1,844
2023-10-31 $19.59 $19.61 $19.55 $19.55 $19.48 12,072
2023-10-30 $19.52 $19.57 $19.52 $19.57 $19.49 744
2023-10-27 $19.59 $19.59 $19.55 $19.59 $19.52 2,597
2023-10-26 $19.55 $19.61 $19.55 $19.61 $19.54 9,197
2023-10-25 $19.53 $19.55 $19.50 $19.50 $19.42 9,717
2023-10-24 $19.57 $19.62 $19.57 $19.61 $19.54 3,576
2023-10-23 $19.42 $19.57 $19.42 $19.57 $19.49 1,173
2023-10-20 $19.48 $19.48 $19.47 $19.48 $19.41 3,596
2023-10-19 $19.46 $19.48 $19.43 $19.43 $19.36 3,336
2023-10-18 $19.55 $19.56 $19.47 $19.52 $19.45 13,582
2023-10-17 $19.58 $19.61 $19.57 $19.60 $19.53 5,226
2023-10-16 $19.73 $19.73 $19.72 $19.73 $19.65 2,764
2023-10-13 $19.83 $19.83 $19.81 $19.81 $19.74 338
2023-10-12 $19.83 $19.83 $19.73 $19.73 $19.66 1,378
2023-10-11 $19.87 $19.89 $19.83 $19.88 $19.81 7,386
2023-10-10 $19.80 $19.83 $19.79 $19.80 $19.72 2,208
2023-10-09 $19.72 $19.80 $19.72 $19.80 $19.73 807
2023-10-06 $19.57 $19.66 $19.57 $19.64 $19.57 2,719
2023-10-05 $19.71 $19.71 $19.68 $19.70 $19.62 3,772
2023-10-04 $19.65 $19.69 $19.60 $19.69 $19.62 2,347
2023-10-03 $19.71 $19.72 $19.57 $19.59 $19.51 6,849
2023-10-02 $19.78 $19.78 $19.73 $19.73 $19.66 2,859
2023-09-29 $20.01 $20.01 $19.91 $19.93 $19.78 2,682
2023-09-28 $19.86 $19.94 $19.85 $19.94 $19.80 4,389
2023-09-27 $20.00 $20.00 $19.88 $19.89 $19.75 4,992
2023-09-26 $20.01 $20.01 $19.96 $19.97 $19.82 4,144
2023-09-25 $20.03 $20.05 $20.01 $20.01 $19.86 4,407
2023-09-22 $20.08 $20.13 $20.08 $20.13 $19.98 1,020
2023-09-21 $20.07 $20.07 $20.05 $20.05 $19.91 18,471
2023-09-20 $20.25 $20.26 $20.20 $20.21 $20.06 7,875
2023-09-19 $20.21 $20.22 $20.19 $20.19 $20.05 2,081
2023-09-18 $20.21 $20.23 $20.20 $20.23 $20.09 3,327
2023-09-15 $20.22 $20.23 $20.20 $20.22 $20.07 1,714
2023-09-14 $20.25 $20.29 $20.24 $20.25 $20.10 9,310
2023-09-13 $20.23 $20.28 $20.23 $20.28 $20.13 6,886
2023-09-12 $20.22 $20.25 $20.22 $20.24 $20.10 10,484
2023-09-11 $20.22 $20.25 $20.22 $20.23 $20.09 14,064
2023-09-08 $20.31 $20.31 $20.27 $20.28 $20.13 5,126
2023-09-07 $20.21 $20.26 $20.20 $20.26 $20.11 10,906
2023-09-06 $20.19 $20.19 $20.17 $20.19 $20.05 4,971
2023-09-05 $20.35 $20.35 $20.20 $20.20 $20.06 116,360
2023-09-01 $20.45 $20.45 $20.30 $20.31 $20.16 40,015
2023-08-31 $20.51 $20.56 $20.45 $20.50 $20.27 69,784
2023-08-30 $20.51 $20.51 $20.44 $20.45 $20.23 51,557
2023-08-29 $20.32 $20.53 $20.32 $20.45 $20.22 33,177
2023-08-28 $20.41 $20.41 $20.32 $20.33 $20.11 9,424
2023-08-25 $20.30 $20.30 $20.24 $20.29 $20.07 2,504
2023-08-24 $20.31 $20.31 $20.28 $20.28 $20.07 988
2023-08-23 $20.26 $20.38 $20.26 $20.33 $20.11 8,275
2023-08-22 $20.10 $20.24 $20.09 $20.15 $19.93 29,827
2023-08-21 $20.13 $20.14 $20.10 $20.12 $19.90 4,708
2023-08-18 $20.16 $20.28 $20.16 $20.21 $19.99 6,222
2023-08-17 $20.19 $20.21 $20.14 $20.17 $19.95 11,879
2023-08-16 $20.26 $20.29 $20.20 $20.21 $19.99 3,711
2023-08-15 $20.27 $20.31 $20.27 $20.27 $20.05 3,227
2023-08-14 $20.30 $20.37 $20.29 $20.32 $20.10 7,394
2023-08-11 $20.37 $20.37 $20.34 $20.34 $20.12 3,725
2023-08-10 $20.54 $20.54 $20.40 $20.40 $20.18 1,478
2023-08-09 $20.49 $20.51 $20.49 $20.49 $20.27 1,135
2023-08-08 $20.48 $20.52 $20.47 $20.49 $20.26 12,352
2023-08-07 $20.43 $20.44 $20.41 $20.43 $20.21 1,673
2023-08-04 $20.36 $20.46 $20.36 $20.46 $20.24 5,172
2023-08-03 $20.30 $20.37 $20.27 $20.29 $20.07 10,403
2023-08-02 $20.45 $20.47 $20.39 $20.43 $20.21 24,208
2023-08-01 $20.50 $20.53 $20.48 $20.49 $20.27 10,269
2023-07-31 $20.68 $20.70 $20.66 $20.68 $20.39 12,118
2023-07-28 $20.60 $20.64 $20.60 $20.64 $20.35 575
2023-07-27 $20.65 $20.65 $20.55 $20.57 $20.28 2,381
2023-07-26 $20.69 $20.74 $20.67 $20.74 $20.45 16,917
2023-07-25 $20.66 $20.68 $20.65 $20.67 $20.38 5,796
2023-07-24 $20.74 $20.74 $20.69 $20.69 $20.40 5,949
2023-07-21 $20.74 $20.74 $20.71 $20.72 $20.43 2,278
2023-07-20 $20.71 $20.71 $20.67 $20.69 $20.40 4,800
2023-07-19 $20.79 $20.80 $20.76 $20.80 $20.51 4,028
2023-07-18 $20.76 $20.78 $20.73 $20.73 $20.44 49,056
2023-07-17 $20.68 $20.71 $20.68 $20.71 $20.42 411
2023-07-14 $20.74 $20.74 $20.68 $20.68 $20.39 716
2023-07-13 $20.72 $20.86 $20.72 $20.77 $20.48 25,852
2023-07-12 $20.59 $20.65 $20.59 $20.65 $20.36 17,521
2023-07-11 $20.47 $20.49 $20.47 $20.49 $20.20 5,270
2023-07-10 $20.39 $20.46 $20.39 $20.45 $20.17 1,619
2023-07-07 $20.38 $20.38 $20.38 $20.38 $20.10 120
2023-07-06 $20.43 $20.43 $20.36 $20.39 $20.11 1,301
2023-07-05 $20.56 $20.56 $20.51 $20.53 $20.24 416
2023-07-03 $20.64 $20.64 $20.62 $20.62 $20.33 661
2023-06-30 $20.66 $20.73 $20.66 $20.72 $20.36 2,796
2023-06-29 $20.62 $20.63 $20.62 $20.63 $20.28 331
2023-06-28 $20.70 $20.78 $20.70 $20.77 $20.41 2,315
2023-06-27 $20.77 $20.77 $20.71 $20.71 $20.35 3,359
2023-06-26 $20.73 $20.75 $20.68 $20.74 $20.39 5,949
2023-06-23 $20.70 $20.72 $20.70 $20.72 $20.72 286
2023-06-22 $20.66 $20.66 $20.66 $20.66 $20.66 39
2023-06-21 $20.68 $20.76 $20.68 $20.76 $20.76 7,441
2023-06-20 $20.75 $20.75 $20.73 $20.74 $20.74 936
2023-06-16 $20.70 $20.70 $20.66 $20.69 $20.69 1,340
2023-06-15 $20.69 $20.74 $20.69 $20.74 $20.74 2,580
2023-06-14 $20.62 $20.65 $20.60 $20.62 $20.62 5,163
2023-06-13 $20.69 $20.69 $20.56 $20.58 $20.58 3,704
2023-06-12 $20.60 $20.67 $20.60 $20.67 $20.67 5,076
2023-06-09 $20.61 $20.63 $20.60 $20.62 $20.62 3,821
2023-06-08 $20.61 $20.68 $20.61 $20.67 $20.67 12,885
2023-06-07 $20.57 $20.58 $20.56 $20.56 $20.56 15,191
2023-06-06 $20.65 $20.68 $20.65 $20.68 $20.68 1,919
2023-06-05 $20.69 $20.70 $20.66 $20.66 $20.66 9,483
2023-06-02 $20.67 $20.67 $20.67 $20.67 $20.67 40
2023-06-01 $20.76 $20.76 $20.73 $20.74 $20.74 3,176
2023-05-31 $20.73 $20.80 $20.72 $20.77 $20.70 22,400
2023-05-30 $20.65 $20.71 $20.64 $20.71 $20.64 11,980
2023-05-26 $20.53 $20.58 $20.53 $20.58 $20.50 12,726
2023-05-25 $20.55 $20.57 $20.52 $20.53 $20.46 2,711
2023-05-24 $20.65 $20.65 $20.60 $20.61 $20.54 7,498
2023-05-23 $20.60 $20.65 $20.60 $20.65 $20.58 25,582
2023-05-22 $20.67 $20.67 $20.64 $20.64 $20.57 1,639
2023-05-19 $20.68 $20.70 $20.64 $20.66 $20.59 22,624
2023-05-18 $20.74 $20.74 $20.69 $20.69 $20.61 3,052
2023-05-17 $20.81 $20.81 $20.76 $20.76 $20.69 5,950
2023-05-16 $20.79 $20.80 $20.78 $20.80 $20.73 2,575
2023-05-15 $20.86 $20.86 $20.84 $20.84 $20.77 16,182
2023-05-12 $20.94 $20.94 $20.87 $20.92 $20.85 9,236
2023-05-11 $21.07 $21.07 $21.01 $21.01 $20.93 1,764
2023-05-10 $20.93 $20.95 $20.93 $20.95 $20.88 4,952
2023-05-09 $20.86 $20.86 $20.84 $20.85 $20.78 12,597
2023-05-08 $20.88 $20.89 $20.85 $20.85 $20.77 7,904
2023-05-05 $20.95 $20.97 $20.94 $20.97 $20.89 292
2023-05-04 $21.01 $21.08 $21.01 $21.04 $20.96 2,461
2023-05-03 $21.06 $21.07 $21.04 $21.07 $20.99 2,517
2023-05-02 $20.86 $21.00 $20.86 $21.00 $20.93 13,563
2023-05-01 $20.96 $20.96 $20.80 $20.81 $20.74 715
2023-04-28 $21.05 $21.11 $21.04 $21.11 $20.97 27,644
2023-04-27 $20.99 $20.99 $20.98 $20.98 $20.84 387
2023-04-26 $21.06 $21.07 $21.06 $21.07 $20.93 1,385
2023-04-25 $21.12 $21.13 $21.12 $21.13 $21.00 105
2023-04-24 $20.99 $21.00 $20.99 $21.00 $20.87 1,517
2023-04-21 $20.90 $20.94 $20.90 $20.92 $20.79 3,326
2023-04-20 $20.94 $20.94 $20.93 $20.93 $20.79 592
2023-04-19 $20.85 $20.86 $20.84 $20.86 $20.73 6,865
2023-04-18 $20.90 $20.91 $20.90 $20.91 $20.77 637
2023-04-17 $20.91 $20.94 $20.87 $20.89 $20.76 5,316
2023-04-14 $21.00 $21.00 $20.96 $20.98 $20.84 2,543
2023-04-13 $21.10 $21.10 $21.04 $21.05 $20.91 7,151
2023-04-12 $21.12 $21.12 $21.02 $21.06 $20.92 3,567
2023-04-11 $21.03 $21.06 $21.02 $21.05 $20.91 3,766
2023-04-10 $21.06 $21.06 $21.02 $21.05 $20.91 3,978
2023-04-06 $21.19 $21.20 $21.17 $21.17 $21.03 5,309
2023-04-05 $21.17 $21.20 $21.17 $21.18 $21.04 3,048
2023-04-04 $21.01 $21.12 $21.01 $21.12 $20.98 6,196
2023-04-03 $20.94 $21.04 $20.94 $21.04 $20.91 8,546
2023-03-31 $21.02 $21.03 $21.02 $21.02 $20.82 4,401
2023-03-30 $20.88 $20.91 $20.88 $20.91 $20.71 6,822
2023-03-29 $20.78 $20.86 $20.78 $20.86 $20.66 315
2023-03-28 $20.84 $20.85 $20.83 $20.84 $20.64 3,281
2023-03-27 $20.87 $20.87 $20.86 $20.86 $20.66 3,455
2023-03-24 $21.07 $21.09 $21.05 $21.06 $20.86 4,208
2023-03-23 $20.96 $21.03 $20.95 $21.02 $20.82 2,396
2023-03-22 $20.82 $20.97 $20.82 $20.97 $20.77 4,231
2023-03-21 $20.81 $20.82 $20.80 $20.81 $20.61 839
2023-03-20 $20.89 $20.89 $20.83 $20.86 $20.66 9,617
2023-03-17 $20.91 $20.93 $20.90 $20.93 $20.73 1,228
2023-03-16 $20.90 $20.90 $20.79 $20.79 $20.59 321
2023-03-15 $20.94 $20.95 $20.83 $20.86 $20.66 7,321
2023-03-14 $20.76 $20.76 $20.70 $20.70 $20.50 635
2023-03-13 $20.95 $20.95 $20.81 $20.81 $20.61 141
2023-03-10 $20.67 $20.74 $20.66 $20.73 $20.53 11,336
2023-03-09 $20.50 $20.51 $20.49 $20.49 $20.29 480
2023-03-08 $20.46 $20.46 $20.44 $20.44 $20.24 488
2023-03-07 $20.53 $20.53 $20.43 $20.46 $20.26 6,165
2023-03-06 $20.54 $20.59 $20.49 $20.49 $20.29 7,409
2023-03-03 $20.47 $20.54 $20.47 $20.54 $20.54 3,365
2023-03-02 $20.35 $20.37 $20.33 $20.37 $20.37 514
2023-03-01 $20.41 $20.42 $20.41 $20.42 $20.42 5,878
2023-02-28 $20.56 $20.57 $20.55 $20.57 $20.51 203
2023-02-27 $20.56 $20.59 $20.56 $20.57 $20.51 7,286
2023-02-24 $20.55 $20.55 $20.55 $20.55 $20.49 1,294
2023-02-23 $20.60 $20.66 $20.59 $20.65 $20.59 986
2023-02-22 $20.61 $20.61 $20.56 $20.56 $20.50 1,111
2023-02-21 $20.60 $20.60 $20.51 $20.51 $20.45 5,546
2023-02-17 $20.65 $20.71 $20.65 $20.71 $20.65 3,480
2023-02-16 $20.68 $20.72 $20.67 $20.67 $20.61 4,101
2023-02-15 $20.73 $20.80 $20.72 $20.76 $20.70 5,223
2023-02-14 $20.80 $20.81 $20.80 $20.81 $20.75 707
2023-02-13 $20.86 $20.87 $20.85 $20.87 $20.80 5,741
2023-02-10 $20.90 $20.90 $20.82 $20.82 $20.75 2,425
2023-02-09 $21.04 $21.04 $20.91 $20.91 $20.85 7,949
2023-02-08 $21.01 $21.01 $20.96 $20.98 $20.98 35,344
2023-02-07 $20.98 $21.03 $20.96 $20.97 $20.97 3,555
2023-02-06 $21.03 $21.03 $21.01 $21.02 $21.02 5,472
2023-02-03 $21.16 $21.17 $21.14 $21.14 $21.14 635
2023-02-02 $21.34 $21.34 $21.31 $21.31 $21.31 1,702
2023-02-01 $21.15 $21.27 $21.11 $21.27 $21.27 17,969
2023-01-31 $21.16 $21.19 $21.11 $21.19 $21.13 6,580
2023-01-30 $21.12 $21.12 $21.10 $21.10 $21.04 4,741
2023-01-27 $21.12 $21.16 $21.12 $21.15 $21.10 2,830
2023-01-26 $21.17 $21.23 $21.17 $21.19 $21.13 2,124
2023-01-25 $21.18 $21.20 $21.17 $21.20 $21.14 10,500
2023-01-24 $21.11 $21.20 $21.11 $21.19 $21.14 1,658
2023-01-23 $21.14 $21.14 $21.10 $21.12 $21.06 5,550
2023-01-20 $21.11 $21.15 $21.11 $21.15 $21.09 330
2023-01-19 $21.25 $21.25 $21.21 $21.23 $21.23 6,757
2023-01-18 $21.30 $21.30 $21.21 $21.28 $21.28 5,442
2023-01-17 $21.07 $21.09 $21.07 $21.07 $21.07 2,365
2023-01-13 $21.10 $21.10 $21.09 $21.10 $21.10 4,449
2023-01-12 $21.06 $21.15 $21.00 $21.15 $21.15 6,976
2023-01-11 $20.95 $20.99 $20.94 $20.99 $20.99 7,241
2023-01-10 $20.85 $20.88 $20.85 $20.87 $20.87 2,385
2023-01-09 $20.88 $20.96 $20.88 $20.93 $20.93 5,991
2023-01-06 $20.81 $20.90 $20.81 $20.90 $20.90 9,232
2023-01-05 $20.60 $20.66 $20.60 $20.66 $20.66 2,212
2023-01-04 $20.66 $20.68 $20.65 $20.68 $20.68 5,633
2023-01-03 $20.67 $20.67 $20.55 $20.58 $20.58 2,076
2022-12-30 $20.48 $20.48 $20.46 $20.47 $20.47 1,793
2022-12-29 $20.53 $20.57 $20.52 $20.55 $20.55 1,828
2022-12-28 $20.53 $20.54 $20.45 $20.48 $20.48 17,143
2022-12-27 $20.59 $20.59 $20.51 $20.51 $20.51 14,104
2022-12-23 $20.66 $20.68 $20.66 $20.67 $20.67 1,969
2022-12-22 $20.73 $20.74 $20.72 $20.73 $20.73 2,582
2022-12-21 $20.73 $20.76 $20.71 $20.73 $20.73 3,171
2022-12-20 $20.65 $20.68 $20.63 $20.66 $20.66 34,830
2022-12-19 $20.85 $20.85 $20.75 $20.81 $20.81 8,800
2022-12-16 $20.87 $20.95 $20.87 $20.93 $20.93 15,302
2022-12-15 $20.94 $20.99 $20.94 $20.99 $20.99 450,648
2022-12-14 $21.02 $21.04 $20.85 $21.04 $20.96 12,761
2022-12-13 $21.10 $21.14 $20.92 $20.99 $20.91 397,063
2022-12-12 $20.95 $20.95 $20.83 $20.83 $20.75 22,018
2022-12-09 $20.89 $20.91 $20.87 $20.87 $20.79 13,271
2022-12-08 $20.97 $21.01 $20.96 $20.97 $20.89 1,429
2022-12-07 $20.95 $21.04 $20.95 $21.02 $21.02 1,527
2022-12-06 $20.83 $20.87 $20.83 $20.86 $20.86 1,796
2022-12-05 $20.85 $20.85 $20.79 $20.79 $20.79 5,208
2022-12-02 $20.78 $20.94 $20.78 $20.94 $20.94 5,086
2022-12-01 $20.76 $20.89 $20.74 $20.89 $20.89 18,708
2022-11-30 $20.57 $20.77 $20.55 $20.77 $20.70 47,605
2022-11-29 $20.61 $20.63 $20.60 $20.60 $20.53 1,660
2022-11-28 $20.70 $20.70 $20.62 $20.64 $20.57 39,597
2022-11-25 $20.68 $20.69 $20.66 $20.69 $20.69 4,485
2022-11-23 $20.62 $20.70 $20.62 $20.70 $20.70 3,279
2022-11-22 $20.52 $20.58 $20.52 $20.57 $20.57 7,560
2022-11-21 $20.47 $20.49 $20.45 $20.46 $20.46 1,843
2022-11-18 $20.51 $20.51 $20.46 $20.46 $20.46 6,709
2022-11-17 $20.44 $20.50 $20.44 $20.49 $20.49 8,212
2022-11-16 $20.50 $20.59 $20.50 $20.58 $20.58 7,593
2022-11-15 $20.43 $20.47 $20.39 $20.47 $20.47 11,222
2022-11-14 $20.32 $20.32 $20.30 $20.30 $20.30 1,868
2022-11-11 $20.34 $20.38 $20.34 $20.36 $20.36 3,275
2022-11-10 $20.32 $20.35 $20.29 $20.35 $20.35 3,026
2022-11-09 $19.92 $19.94 $19.88 $19.92 $19.92 9,002
2022-11-08 $19.87 $19.93 $19.87 $19.91 $19.91 16,778
2022-11-07 $19.89 $19.89 $19.83 $19.84 $19.84 7,246
2022-11-04 $19.86 $19.91 $19.85 $19.88 $19.88 197,565
2022-11-03 $19.78 $19.89 $19.78 $19.85 $19.85 20,415
2022-11-02 $20.01 $20.07 $19.93 $19.93 $19.93 2,972
2022-11-01 $19.94 $19.99 $19.94 $19.97 $19.97 14,902
2022-10-31 $20.02 $20.02 $19.95 $19.99 $19.91 1,668
2022-10-28 $20.03 $20.10 $20.03 $20.08 $20.00 11,342
2022-10-27 $20.07 $20.12 $20.03 $20.10 $20.03 4,467
2022-10-26 $20.00 $20.05 $20.00 $20.00 $19.92 1,409
2022-10-25 $19.91 $19.97 $19.90 $19.94 $19.86 18,978
2022-10-24 $19.76 $19.82 $19.69 $19.76 $19.68 11,682
2022-10-21 $19.76 $19.77 $19.69 $19.77 $19.69 4,314
2022-10-20 $19.81 $19.85 $19.74 $19.78 $19.70 26,487
2022-10-19 $19.91 $19.92 $19.86 $19.88 $19.80 9,765
2022-10-18 $20.08 $20.08 $19.97 $20.04 $19.96 4,374
2022-10-17 $20.07 $20.07 $19.99 $19.99 $19.91 4,083
2022-10-14 $20.10 $20.10 $19.95 $19.96 $19.96 5,466
2022-10-13 $19.98 $20.12 $19.96 $20.06 $20.06 11,045
2022-10-12 $20.08 $20.13 $20.07 $20.11 $20.11 16,218
2022-10-11 $20.11 $20.19 $20.08 $20.10 $20.10 50,551
2022-10-10 $20.17 $20.17 $20.05 $20.10 $20.10 25,242
2022-10-07 $20.20 $20.24 $20.19 $20.20 $20.20 30,319
2022-10-06 $20.35 $20.35 $20.25 $20.27 $20.27 1,058,136
2022-10-05 $20.33 $20.39 $20.33 $20.38 $20.38 11,775
2022-10-04 $20.51 $20.58 $20.50 $20.53 $20.53 7,803
2022-10-03 $20.41 $20.55 $20.40 $20.45 $20.45 19,182
2022-09-30 $20.49 $20.49 $20.34 $20.34 $20.34 12,952
2022-09-29 $20.39 $20.42 $20.35 $20.41 $20.41 14,061
2022-09-28 $20.38 $20.50 $20.35 $20.50 $20.50 60,168
2022-09-27 $20.25 $20.30 $20.20 $20.22 $20.22 14,924
2022-09-26 $20.49 $20.49 $20.32 $20.32 $20.32 6,288
2022-09-23 $20.59 $20.62 $20.54 $20.61 $20.61 13,167
2022-09-22 $20.68 $20.68 $20.61 $20.64 $20.64 24,832
2022-09-21 $20.85 $20.90 $20.75 $20.89 $20.89 12,874
2022-09-20 $20.80 $20.84 $20.78 $20.81 $20.81 9,556
2022-09-19 $20.86 $20.90 $20.86 $20.90 $20.90 10,500
2022-09-16 $20.92 $20.94 $20.91 $20.94 $20.94 3,661
2022-09-15 $20.97 $20.97 $20.94 $20.94 $20.94 2,812
2022-09-14 $20.99 $21.03 $20.98 $21.00 $21.00 11,800
2022-09-13 $20.97 $20.98 $20.96 $20.98 $20.98 3,680
2022-09-12 $21.19 $21.20 $21.09 $21.12 $21.12 15,862
2022-09-09 $21.16 $21.19 $21.10 $21.12 $21.12 22,927
2022-09-08 $21.19 $21.19 $21.15 $21.16 $21.16 7,670
2022-09-07 $21.14 $21.19 $21.14 $21.19 $21.19 4,849
2022-09-06 $21.09 $21.10 $21.05 $21.06 $21.06 31,856
2022-09-02 $21.27 $21.31 $21.13 $21.25 $21.25 4,894,688
2022-09-01 $21.18 $21.20 $21.11 $21.19 $21.19 24,619
2022-08-31 $21.45 $21.46 $21.35 $21.36 $21.31 21,878
2022-08-30 $21.44 $21.46 $21.37 $21.46 $21.40 20,288
2022-08-29 $21.47 $21.48 $21.43 $21.46 $21.41 20,157
2022-08-26 $21.59 $21.61 $21.56 $21.56 $21.50 12,720
2022-08-25 $21.52 $21.62 $21.50 $21.62 $21.57 23,061
2022-08-24 $21.51 $21.51 $21.45 $21.48 $21.43 20,808
2022-08-23 $21.51 $21.62 $21.51 $21.55 $21.50 19,076
2022-08-22 $21.60 $21.60 $21.53 $21.54 $21.48 22,084
2022-08-19 $21.65 $21.66 $21.62 $21.65 $21.60 16,216
2022-08-18 $21.84 $21.84 $21.79 $21.80 $21.75 18,078
2022-08-17 $21.79 $21.81 $21.74 $21.78 $21.73 41,068
2022-08-16 $21.86 $21.91 $21.85 $21.91 $21.86 24,174
2022-08-15 $21.97 $21.97 $21.95 $21.96 $21.91 12,437
2022-08-12 $21.86 $21.93 $21.85 $21.93 $21.88 70,374
2022-08-11 $21.97 $21.97 $21.81 $21.81 $21.76 8,204
2022-08-10 $21.93 $22.00 $21.89 $21.93 $21.87 11,585
2022-08-09 $21.83 $21.86 $21.82 $21.84 $21.79 22,495
2022-08-08 $21.88 $21.92 $21.88 $21.90 $21.85 12,837
2022-08-05 $21.81 $21.85 $21.75 $21.82 $21.77 171,926
2022-08-04 $22.01 $22.01 $21.97 $22.01 $21.95 41,840
2022-08-03 $21.86 $21.99 $21.78 $21.99 $21.94 28,894
2022-08-02 $22.06 $22.06 $21.86 $21.86 $21.81 19,441
2022-08-01 $22.04 $22.11 $22.04 $22.10 $22.04 22,993
2022-07-29 $22.04 $22.12 $22.04 $22.09 $21.98 20,226
2022-07-28 $22.06 $22.07 $22.02 $22.07 $21.96 12,113
2022-07-27 $21.87 $21.92 $21.86 $21.90 $21.79 18,008
2022-07-26 $21.87 $21.87 $21.80 $21.80 $21.69 10,082
2022-07-25 $21.80 $21.82 $21.79 $21.80 $21.70 27,973
2022-07-22 $21.88 $21.90 $21.84 $21.87 $21.76 21,366
2022-07-21 $21.63 $21.73 $21.63 $21.73 $21.62 32,176
2022-07-20 $21.61 $21.61 $21.52 $21.52 $21.42 15,059
2022-07-19 $21.54 $21.56 $21.50 $21.55 $21.44 17,841
2022-07-18 $21.56 $21.56 $21.51 $21.54 $21.43 26,299
2022-07-15 $21.54 $21.61 $21.53 $21.59 $21.48 16,228
2022-07-14 $21.44 $21.52 $21.41 $21.50 $21.39 262,228
2022-07-13 $21.37 $21.60 $21.37 $21.60 $21.49 20,486
2022-07-12 $21.56 $21.59 $21.49 $21.53 $21.42 16,735
2022-07-11 $21.52 $21.52 $21.48 $21.48 $21.37 9,534
2022-07-08 $21.40 $21.43 $21.38 $21.40 $21.29 15,284
2022-07-07 $21.55 $21.56 $21.46 $21.46 $21.36 12,226
2022-07-06 $21.71 $21.71 $21.53 $21.53 $21.42 21,337
2022-07-05 $21.68 $21.70 $21.64 $21.67 $21.56 21,823
2022-07-01 $21.63 $21.72 $21.59 $21.64 $21.53 38,970
2022-06-30 $21.52 $21.58 $21.51 $21.53 $21.35 13,804
2022-06-29 $21.33 $21.43 $21.33 $21.43 $21.25 19,823
2022-06-28 $21.28 $21.32 $21.24 $21.31 $21.13 28,544
2022-06-27 $21.37 $21.37 $21.28 $21.32 $21.14 20,601
2022-06-24 $21.44 $21.50 $21.42 $21.43 $21.25 49,247
2022-06-23 $21.45 $21.54 $21.45 $21.46 $21.28 23,353
2022-06-22 $21.36 $21.41 $21.35 $21.35 $21.18 15,348
2022-06-21 $21.22 $21.27 $21.17 $21.18 $21.00 915,641
2022-06-17 $21.24 $21.33 $21.23 $21.29 $21.11 28,019
2022-06-16 $21.04 $21.28 $21.04 $21.28 $21.10 69,101
2022-06-15 $21.19 $21.25 $21.06 $21.25 $21.07 72,068
2022-06-14 $21.20 $21.20 $20.97 $20.98 $20.80 47,425
2022-06-13 $21.27 $21.27 $21.00 $21.12 $20.94 49,395
2022-06-10 $21.58 $21.59 $21.45 $21.45 $21.27 24,157
2022-06-09 $21.74 $21.74 $21.52 $21.69 $21.51 5,048,560
2022-06-08 $21.80 $21.82 $21.75 $21.75 $21.57 36,679
2022-06-07 $21.79 $21.88 $21.79 $21.84 $21.65 42,118
2022-06-06 $21.87 $21.87 $21.74 $21.74 $21.56 40,714
2022-06-03 $21.85 $21.90 $21.85 $21.88 $21.70 32,535
2022-06-02 $21.95 $21.95 $21.89 $21.95 $21.77 54,578
2022-06-01 $22.04 $22.04 $21.86 $21.89 $21.70 51,342
2022-05-31 $22.04 $22.04 $21.98 $22.03 $21.80 88,845
2022-05-27 $22.16 $22.19 $22.12 $22.16 $21.93 32,366
2022-05-26 $22.13 $22.16 $22.05 $22.10 $21.87 311,588
2022-05-25 $22.08 $22.12 $22.04 $22.12 $21.88 31,409
2022-05-24 $21.97 $22.03 $21.97 $22.02 $21.79 26,321
2022-05-23 $21.89 $21.89 $21.82 $21.82 $21.59 20,680
2022-05-20 $21.87 $21.92 $21.87 $21.92 $21.69 35,611
2022-05-19 $21.89 $22.02 $21.82 $21.83 $21.60 259,738
2022-05-18 $21.69 $21.77 $21.69 $21.75 $21.52 41,317
2022-05-17 $21.73 $21.74 $21.69 $21.69 $21.46 24,571
2022-05-16 $21.85 $21.85 $21.82 $21.83 $21.60 24,668
2022-05-13 $21.79 $21.85 $21.73 $21.84 $21.61 44,050
2022-05-12 $21.83 $21.89 $21.83 $21.83 $21.60 27,881
2022-05-11 $21.67 $21.81 $21.67 $21.81 $21.58 27,426
2022-05-10 $21.76 $21.78 $21.66 $21.71 $21.48 52,517
2022-05-09 $21.57 $21.65 $21.55 $21.65 $21.42 22,210
2022-05-06 $21.61 $21.63 $21.56 $21.58 $21.35 32,840
2022-05-05 $21.76 $21.76 $21.58 $21.67 $21.44 38,621
2022-05-04 $21.73 $21.90 $21.69 $21.90 $21.67 67,056
2022-05-03 $21.81 $21.81 $21.73 $21.73 $21.50 34,930
2022-05-02 $21.76 $21.76 $21.66 $21.68 $21.45 23,088
2022-04-29 $21.90 $21.97 $21.87 $21.87 $21.59 26,309
2022-04-28 $22.01 $22.01 $21.94 $22.01 $21.73 28,590
2022-04-27 $22.10 $22.12 $22.01 $22.02 $21.74 504,823
2022-04-26 $22.17 $22.17 $22.08 $22.11 $21.83 47,034
2022-04-25 $22.06 $22.11 $22.05 $22.08 $21.80 21,249
2022-04-22 $21.88 $21.97 $21.88 $21.91 $21.63 22,111
2022-04-21 $22.05 $22.05 $21.92 $21.93 $21.65 54,633
2022-04-20 $22.05 $22.11 $22.05 $22.09 $21.81 36,187
2022-04-19 $22.02 $22.05 $21.97 $21.97 $21.69 38,076
2022-04-18 $22.20 $22.21 $22.11 $22.12 $21.84 24,264
2022-04-14 $22.26 $22.26 $22.19 $22.20 $21.92 17,779
2022-04-13 $22.41 $22.44 $22.38 $22.39 $22.10 48,524
2022-04-12 $22.38 $22.41 $22.34 $22.35 $22.07 29,547
2022-04-11 $22.33 $22.34 $22.27 $22.29 $22.00 24,497
2022-04-08 $22.44 $22.48 $22.39 $22.40 $22.12 22,352
2022-04-07 $22.55 $22.58 $22.51 $22.52 $22.23 24,202
2022-04-06 $22.52 $22.59 $22.52 $22.56 $22.27 72,851
2022-04-05 $22.82 $22.84 $22.65 $22.67 $22.38 401,360
2022-04-04 $22.88 $22.91 $22.84 $22.91 $22.62 58,854
2022-04-01 $22.75 $22.93 $22.75 $22.89 $22.60 36,739
2022-03-31 $22.98 $22.99 $22.95 $22.96 $22.62 51,251
2022-03-30 $22.89 $22.94 $22.89 $22.94 $22.60 38,348
2022-03-29 $22.86 $22.88 $22.80 $22.86 $22.52 40,689
2022-03-28 $22.70 $22.75 $22.70 $22.75 $22.42 22,934
2022-03-25 $22.73 $22.73 $22.66 $22.67 $22.33 27,150
2022-03-24 $22.82 $22.88 $22.81 $22.87 $22.53 32,569
2022-03-23 $22.86 $22.90 $22.84 $22.90 $22.56 29,013
2022-03-22 $22.84 $22.84 $22.81 $22.81 $22.47 36,918
2022-03-21 $23.02 $23.05 $22.89 $22.90 $22.56 32,961
2022-03-18 $23.07 $23.14 $23.07 $23.12 $22.78 36,654
2022-03-17 $23.05 $23.10 $23.04 $23.06 $22.72 33,827
2022-03-16 $23.00 $23.00 $22.84 $22.99 $22.65 20,136
2022-03-15 $23.03 $23.03 $22.92 $22.95 $22.61 27,709
2022-03-14 $23.03 $23.03 $22.92 $22.93 $22.59 88,296
2022-03-11 $23.15 $23.16 $23.13 $23.14 $22.80 49,629
2022-03-10 $23.16 $23.17 $23.12 $23.16 $22.82 29,758
2022-03-09 $23.30 $23.32 $23.28 $23.29 $22.94 29,027
2022-03-08 $23.32 $23.35 $23.31 $23.31 $22.97 169,547
2022-03-07 $23.47 $23.52 $23.41 $23.41 $23.07 41,096
2022-03-04 $23.62 $23.63 $23.57 $23.59 $23.24 23,821
2022-03-03 $23.48 $23.51 $23.46 $23.51 $23.16 22,266
2022-03-02 $23.61 $23.61 $23.45 $23.45 $23.10 42,379
2022-03-01 $23.70 $23.78 $23.70 $23.75 $23.40 42,369
2022-02-28 $23.55 $23.65 $23.55 $23.65 $23.26 63,854
2022-02-25 $23.44 $23.46 $23.43 $23.46 $23.07 32,176
2022-02-24 $23.46 $23.46 $23.36 $23.42 $23.04 46,251
2022-02-23 $23.46 $23.46 $23.39 $23.41 $23.03 28,077
2022-02-22 $23.50 $23.52 $23.47 $23.51 $23.12 53,633
2022-02-18 $23.53 $23.54 $23.51 $23.54 $23.16 17,323
2022-02-17 $23.49 $23.54 $23.40 $23.51 $23.12 40,615
2022-02-16 $23.48 $23.48 $23.40 $23.47 $23.08 23,831
2022-02-15 $23.46 $23.50 $23.44 $23.45 $23.06 23,696
2022-02-14 $23.52 $23.56 $23.46 $23.46 $23.07 34,436
2022-02-11 $23.54 $23.62 $23.47 $23.61 $23.22 401,845
2022-02-10 $23.58 $23.59 $23.49 $23.50 $23.11 21,824
2022-02-09 $23.72 $23.75 $23.70 $23.71 $23.32 36,743
2022-02-08 $23.69 $23.72 $23.68 $23.70 $23.31 24,144
2022-02-07 $23.74 $23.77 $23.73 $23.77 $23.37 47,369
2022-02-04 $23.73 $23.78 $23.72 $23.74 $23.35 49,438
2022-02-03 $23.88 $23.94 $23.88 $23.93 $23.54 88,803
2022-02-02 $24.03 $24.07 $24.01 $24.02 $23.62 146,650
2022-02-01 $23.98 $24.00 $23.93 $23.99 $23.59 43,508
2022-01-31 $23.99 $24.06 $23.99 $24.03 $23.60 25,002
2022-01-28 $23.96 $24.04 $23.96 $24.04 $23.60 20,349
2022-01-27 $24.02 $24.03 $23.99 $24.01 $23.58 28,149
2022-01-26 $24.11 $24.11 $23.94 $23.94 $23.51 36,939
2022-01-25 $24.12 $24.12 $24.03 $24.07 $23.64 182,072
2022-01-24 $24.14 $24.17 $24.12 $24.13 $23.69 75,673
2022-01-21 $24.15 $24.15 $24.14 $24.14 $23.70 18,823
2022-01-20 $24.06 $24.07 $24.03 $24.04 $23.60 34,112
2022-01-19 $24.00 $24.06 $24.00 $24.03 $23.60 90,440
2022-01-18 $24.05 $24.05 $23.96 $23.97 $23.54 66,492
2022-01-14 $24.22 $24.22 $24.15 $24.15 $23.71 22,532
2022-01-13 $24.24 $24.28 $24.22 $24.28 $23.84 47,469
2022-01-12 $24.26 $24.29 $24.23 $24.24 $23.80 33,973
2022-01-11 $24.18 $24.26 $24.18 $24.24 $23.80 54,941
2022-01-10 $24.13 $24.21 $24.13 $24.20 $23.76 24,064
2022-01-07 $24.26 $24.26 $24.20 $24.23 $23.79 36,913
2022-01-06 $24.29 $24.32 $24.29 $24.31 $23.87 33,920
2022-01-05 $24.43 $24.45 $24.33 $24.33 $23.89 48,617
2022-01-04 $24.38 $24.41 $24.37 $24.41 $23.97 52,304
2022-01-03 $24.48 $24.48 $24.43 $24.44 $24.00 44,291
2021-12-31 $24.63 $24.65 $24.61 $24.62 $24.17 22,807
2021-12-30 $24.57 $24.62 $24.55 $24.62 $24.17 38,778
2021-12-29 $24.57 $24.59 $24.54 $24.56 $24.12 50,664
2021-12-28 $24.67 $24.67 $24.62 $24.63 $24.18 26,298
2021-12-27 $24.62 $24.65 $24.62 $24.63 $24.18 19,584
2021-12-23 $24.61 $24.62 $24.61 $24.61 $24.16 26,095
2021-12-22 $24.66 $24.66 $24.63 $24.66 $24.21 33,464
2021-12-21 $24.50 $24.64 $24.50 $24.64 $24.19 18,818
2021-12-20 $24.79 $24.79 $24.65 $24.66 $24.21 25,725
2021-12-17 $24.73 $24.73 $24.69 $24.71 $24.26 31,080
2021-12-16 $24.65 $24.69 $24.65 $24.68 $24.23 25,781
2021-12-15 $24.69 $24.73 $24.66 $24.69 $24.19 33,913
2021-12-14 $24.72 $24.75 $24.71 $24.73 $24.23 70,030
2021-12-13 $24.75 $24.79 $24.75 $24.76 $24.26 20,287
2021-12-10 $24.70 $24.73 $24.67 $24.67 $24.17 53,629
2021-12-09 $24.70 $24.71 $24.67 $24.67 $24.17 43,334
2021-12-08 $24.70 $24.70 $24.65 $24.69 $24.19 80,260
2021-12-07 $24.77 $24.78 $24.74 $24.75 $24.25 35,002
2021-12-06 $24.81 $24.81 $24.75 $24.77 $24.27 20,530
2021-12-03 $24.71 $24.88 $24.71 $24.84 $24.34 42,142
2021-12-02 $24.74 $24.76 $24.71 $24.75 $24.25 24,510
2021-12-01 $24.68 $24.73 $24.67 $24.73 $24.23 33,473
2021-11-30 $24.84 $24.87 $24.78 $24.79 $24.24 43,282
2021-11-29 $24.66 $24.76 $24.66 $24.75 $24.20 32,875
2021-11-26 $24.66 $24.74 $24.66 $24.74 $24.19 26,936
2021-11-24 $24.48 $24.53 $24.47 $24.52 $23.98 57,230
2021-11-23 $24.57 $24.57 $24.52 $24.54 $24.00 47,509
2021-11-22 $24.68 $24.71 $24.58 $24.59 $24.05 65,972
2021-11-19 $24.78 $24.78 $24.75 $24.75 $24.20 37,532
2021-11-18 $24.67 $24.71 $24.66 $24.71 $24.16 56,125
2021-11-17 $24.58 $24.66 $24.58 $24.66 $24.11 26,172
2021-11-16 $24.64 $24.66 $24.60 $24.62 $24.07 40,271
2021-11-15 $24.72 $24.72 $24.65 $24.65 $24.10 7,994
2021-11-12 $24.72 $24.72 $24.67 $24.68 $24.13 28,393
2021-11-11 $24.75 $24.75 $24.69 $24.70 $24.15 52,797
2021-11-10 $24.87 $24.88 $24.72 $24.73 $24.18 117,972
2021-11-09 $24.94 $24.97 $24.93 $24.94 $24.38 34,609
2021-11-08 $24.89 $24.90 $24.87 $24.88 $24.33 51,768
2021-11-05 $24.88 $24.95 $24.88 $24.94 $24.38 37,124
2021-11-04 $24.71 $24.87 $24.71 $24.81 $24.26 157,234
2021-11-03 $24.78 $24.79 $24.71 $24.74 $24.19 44,469
2021-11-02 $24.76 $24.80 $24.76 $24.78 $24.23 37,531
2021-11-01 $24.69 $24.74 $24.69 $24.73 $24.18 22,902
2021-10-29 $24.72 $24.81 $24.72 $24.79 $24.20 23,044
2021-10-28 $24.80 $24.82 $24.77 $24.78 $24.19 75,359
2021-10-27 $24.81 $24.85 $24.75 $24.83 $24.24 59,847
2021-10-26 $24.69 $24.71 $24.67 $24.70 $24.12 31,646
2021-10-25 $24.67 $24.70 $24.67 $24.68 $24.09 38,151
2021-10-22 $24.62 $24.64 $24.60 $24.63 $24.04 25,780
2021-10-21 $24.60 $24.62 $24.57 $24.58 $24.00 45,037
2021-10-20 $24.67 $24.68 $24.65 $24.65 $24.06 30,315
2021-10-19 $24.71 $24.71 $24.66 $24.67 $24.08 34,095
2021-10-18 $24.72 $24.76 $24.70 $24.75 $24.16 25,304
2021-10-15 $24.78 $24.79 $24.76 $24.76 $24.17 15,880
2021-10-14 $24.81 $24.84 $24.79 $24.84 $24.25 82,808
2021-10-13 $24.74 $24.79 $24.74 $24.78 $24.19 53,203
2021-10-12 $24.62 $24.65 $24.61 $24.65 $24.07 17,656
2021-10-11 $24.63 $24.63 $24.59 $24.59 $24.01 100,538
2021-10-08 $24.68 $24.68 $24.65 $24.66 $24.07 26,169
2021-10-07 $24.75 $24.76 $24.72 $24.73 $24.14 23,765
2021-10-06 $24.80 $24.80 $24.77 $24.79 $24.21 41,298
2021-10-05 $24.82 $24.82 $24.77 $24.78 $24.19 42,671
2021-10-04 $24.83 $24.88 $24.82 $24.86 $24.27 153,869
2021-10-01 $24.84 $24.88 $24.82 $24.87 $24.28 35,933
2021-09-30 $24.79 $24.83 $24.79 $24.82 $24.19 63,219
2021-09-29 $24.85 $24.87 $24.80 $24.83 $24.20 30,276
2021-09-28 $24.83 $24.85 $24.80 $24.82 $24.18 82,864
2021-09-27 $24.95 $24.96 $24.93 $24.93 $24.30 212,457
2021-09-24 $24.99 $24.99 $24.95 $24.97 $24.33 24,776
2021-09-23 $25.09 $25.09 $25.01 $25.01 $24.37 35,179
2021-09-22 $25.12 $25.16 $25.12 $25.15 $24.51 17,841
2021-09-21 $25.13 $25.13 $25.11 $25.12 $24.48 16,000
2021-09-20 $25.09 $25.13 $25.09 $25.13 $24.49 25,099
2021-09-17 $25.07 $25.10 $25.05 $25.06 $24.42 34,910
2021-09-16 $25.09 $25.11 $25.08 $25.10 $24.46 37,372
2021-09-15 $25.18 $25.18 $25.13 $25.16 $24.52 37,931
2021-09-14 $25.15 $25.19 $25.15 $25.18 $24.54 65,204
2021-09-13 $25.11 $25.12 $25.10 $25.12 $24.48 18,476
2021-09-10 $25.09 $25.09 $25.07 $25.07 $24.43 34,902
2021-09-09 $25.07 $25.14 $25.07 $25.12 $24.48 48,260
2021-09-08 $25.03 $25.07 $25.02 $25.05 $24.42 26,451
2021-09-07 $25.02 $25.02 $24.99 $25.00 $24.36 36,754
2021-09-03 $25.05 $25.07 $25.05 $25.07 $24.44 27,483
2021-09-02 $25.08 $25.12 $25.08 $25.11 $24.47 45,644
2021-09-01 $25.10 $25.10 $25.05 $25.06 $24.42 17,896
2021-08-31 $25.14 $25.14 $25.09 $25.11 $24.44 28,836
2021-08-30 $25.10 $25.14 $25.10 $25.14 $24.47 29,576
2021-08-27 $25.03 $25.11 $25.03 $25.10 $24.44 133,591
2021-08-26 $25.02 $25.04 $25.01 $25.04 $24.37 31,254
2021-08-25 $25.09 $25.09 $25.01 $25.02 $24.36 25,889
2021-08-24 $25.10 $25.11 $25.08 $25.08 $24.42 26,985
2021-08-23 $25.09 $25.12 $25.09 $25.12 $24.46 42,951
2021-08-20 $25.12 $25.13 $25.09 $25.10 $24.44 35,720
2021-08-19 $25.10 $25.12 $25.08 $25.11 $24.45 43,230
2021-08-18 $25.06 $25.08 $25.03 $25.06 $24.40 29,417
2021-08-17 $25.07 $25.11 $25.07 $25.08 $24.42 34,132
2021-08-16 $25.14 $25.14 $25.10 $25.11 $24.44 17,023
2021-08-13 $25.03 $25.09 $25.03 $25.09 $24.43 40,788
2021-08-12 $24.97 $25.00 $24.97 $24.99 $24.33 32,897
2021-08-11 $24.95 $25.00 $24.93 $24.98 $24.32 109,379
2021-08-10 $24.98 $25.03 $24.95 $24.95 $24.29 7,355,550
2021-08-09 $25.07 $25.07 $24.99 $24.99 $24.33 78,031
2021-08-06 $25.08 $25.10 $25.04 $25.04 $24.38 28,520
2021-08-05 $25.17 $25.18 $25.16 $25.18 $24.51 16,592
2021-08-04 $25.35 $25.35 $25.17 $25.24 $24.57 29,497
2021-08-03 $25.24 $25.28 $25.22 $25.24 $24.57 58,085
2021-08-02 $25.19 $25.26 $25.19 $25.21 $24.54 13,976
2021-07-30 $25.18 $25.20 $25.17 $25.18 $24.50 34,868
2021-07-29 $25.16 $25.17 $25.14 $25.15 $24.47 16,362
2021-07-28 $25.13 $25.19 $25.12 $25.18 $24.50 54,455
2021-07-27 $25.14 $25.14 $25.12 $25.13 $24.45 27,120
2021-07-26 $25.11 $25.11 $25.08 $25.08 $24.39 13,665
2021-07-23 $25.04 $25.10 $25.04 $25.10 $24.42 6,848
2021-07-22 $25.08 $25.13 $25.08 $25.12 $24.43 11,957
2021-07-21 $25.08 $25.09 $25.05 $25.06 $24.38 38,960
2021-07-20 $25.24 $25.29 $25.15 $25.16 $24.47 5,157,956
2021-07-19 $25.19 $25.19 $25.17 $25.18 $24.50 3,914
2021-07-16 $25.03 $25.06 $25.03 $25.06 $24.37 29,492
2021-07-15 $25.05 $25.08 $25.02 $25.08 $24.39 7,048
2021-07-14 $24.99 $25.02 $24.99 $25.02 $24.34 8,846
2021-07-13 $24.99 $25.02 $24.92 $24.94 $24.26 5,944
2021-07-12 $25.02 $25.02 $24.98 $24.99 $24.31 9,531
2021-07-09 $25.01 $25.01 $24.99 $24.99 $24.31 2,950
2021-07-08 $25.10 $25.11 $25.09 $25.10 $24.42 13,477
2021-07-07 $25.03 $25.08 $25.03 $25.07 $24.38 22,489
2021-07-06 $24.95 $25.03 $24.95 $25.01 $24.33 38,520
2021-07-02 $24.87 $24.91 $24.87 $24.91 $24.23 11,804
2021-07-01 $24.89 $24.89 $24.85 $24.87 $24.19 41,564
2021-06-30 $24.94 $24.97 $24.94 $24.94 $24.21 13,626
2021-06-29 $24.90 $24.92 $24.90 $24.91 $24.19 18,952
2021-06-28 $24.89 $24.91 $24.89 $24.91 $24.18 81,420
2021-06-25 $24.84 $24.84 $24.80 $24.83 $24.10 15,285
2021-06-24 $24.90 $24.90 $24.87 $24.88 $24.15 16,271
2021-06-23 $24.86 $24.89 $24.86 $24.86 $24.14 39,671
2021-06-22 $24.82 $24.88 $24.82 $24.88 $24.16 18,717
2021-06-21 $24.87 $24.89 $24.85 $24.85 $24.13 33,145
2021-06-18 $24.86 $24.93 $24.86 $24.93 $24.21 16,651
2021-06-17 $24.81 $24.89 $24.81 $24.84 $24.12 13,461
2021-06-16 $24.87 $24.87 $24.74 $24.76 $24.04 8,579
2021-06-15 $24.82 $24.85 $24.82 $24.84 $24.12 14,433
2021-06-14 $24.88 $24.88 $24.82 $24.84 $24.11 2,753
2021-06-11 $24.90 $24.90 $24.88 $24.89 $24.17 41,541
2021-06-10 $24.82 $24.91 $24.82 $24.91 $24.19 68,776
2021-06-09 $24.85 $24.85 $24.83 $24.85 $24.13 8,125
2021-06-08 $24.79 $24.81 $24.79 $24.80 $24.08 24,693
2021-06-07 $24.74 $24.77 $24.74 $24.76 $24.04 29,472
2021-06-04 $24.72 $24.77 $24.72 $24.77 $24.04 11,024
2021-06-03 $24.69 $24.69 $24.67 $24.68 $23.96 15,453
2021-06-02 $24.73 $24.74 $24.72 $24.73 $24.01 13,119
2021-06-01 $24.66 $24.70 $24.65 $24.68 $23.96 138,399
2021-05-28 $24.82 $24.84 $24.81 $24.81 $23.98 10,973
2021-05-27 $24.81 $24.81 $24.77 $24.80 $23.97 68,316
2021-05-26 $24.84 $24.87 $24.82 $24.84 $24.01 17,208
2021-05-25 $24.83 $24.86 $24.82 $24.85 $24.02 142,391
2021-05-24 $24.79 $24.81 $24.78 $24.80 $23.97 61,577
2021-05-21 $24.80 $24.80 $24.76 $24.78 $23.95 47,076
2021-05-20 $24.77 $24.79 $24.76 $24.77 $23.94 28,898
2021-05-19 $24.74 $24.75 $24.57 $24.69 $23.86 4,713,523
2021-05-18 $24.74 $24.76 $24.73 $24.74 $23.91 52,218
2021-05-17 $24.77 $24.78 $24.75 $24.76 $23.93 17,182
2021-05-14 $24.77 $24.79 $24.75 $24.79 $23.96 37,690
2021-05-13 $24.72 $24.72 $24.70 $24.72 $23.89 19,278
2021-05-12 $24.71 $24.71 $24.66 $24.68 $23.85 30,166
2021-05-11 $24.76 $24.79 $24.75 $24.77 $23.94 12,018
2021-05-10 $24.87 $24.89 $24.78 $24.83 $24.00 18,958
2021-05-07 $24.95 $24.96 $24.87 $24.89 $24.06 32,300
2021-05-06 $24.85 $24.90 $24.85 $24.89 $24.06 20,223
2021-05-05 $24.86 $24.87 $24.85 $24.87 $24.04 19,264
2021-05-04 $24.87 $24.88 $24.85 $24.86 $24.02 13,628
2021-05-03 $24.81 $24.87 $24.81 $24.83 $23.99 10,239
2021-04-30 $24.82 $24.86 $24.82 $24.86 $23.99 23,678
2021-04-29 $24.76 $24.81 $24.75 $24.81 $23.94 10,275
2021-04-28 $24.80 $24.83 $24.78 $24.82 $23.96 10,661
2021-04-27 $24.85 $24.85 $24.80 $24.80 $23.94 34,075
2021-04-26 $24.89 $24.89 $24.86 $24.86 $24.00 17,877
2021-04-23 $24.87 $24.91 $24.87 $24.89 $24.02 9,089
2021-04-22 $24.89 $24.89 $24.85 $24.89 $24.02 14,421
2021-04-21 $24.87 $24.89 $24.84 $24.89 $24.02 29,973
2021-04-20 $24.82 $24.87 $24.82 $24.86 $23.99 16,302
2021-04-19 $24.80 $24.84 $24.80 $24.83 $23.96 55,312
2021-04-16 $24.86 $24.88 $24.85 $24.85 $23.98 17,677
2021-04-15 $24.87 $24.95 $24.87 $24.91 $24.04 21,008
2021-04-14 $24.81 $24.83 $24.78 $24.80 $23.94 37,558
2021-04-13 $24.75 $24.82 $24.75 $24.82 $23.95 32,127
2021-04-12 $24.73 $24.74 $24.72 $24.74 $23.88 16,681
2021-04-09 $24.72 $24.78 $24.72 $24.75 $23.89 21,646
2021-04-08 $24.78 $24.79 $24.76 $24.79 $23.92 29,236
2021-04-07 $24.76 $24.79 $24.73 $24.74 $23.88 22,293
2021-04-06 $24.72 $24.78 $24.72 $24.77 $23.91 18,446
2021-04-05 $24.66 $24.69 $24.66 $24.68 $23.82 25,768
2021-04-01 $24.67 $24.71 $24.67 $24.70 $23.84 155,585
2021-03-31 $24.72 $24.74 $24.69 $24.70 $23.78 40,562
2021-03-30 $24.67 $24.70 $24.67 $24.69 $23.76 15,506
2021-03-29 $24.68 $24.69 $24.65 $24.66 $23.74 10,674
2021-03-26 $24.67 $24.74 $24.67 $24.72 $23.79 13,935
2021-03-25 $24.75 $24.83 $24.73 $24.74 $23.81 161,077
2021-03-24 $24.70 $24.75 $24.70 $24.75 $23.82 36,865
2021-03-23 $24.67 $24.71 $24.66 $24.71 $23.78 17,376
2021-03-22 $24.61 $24.66 $24.61 $24.65 $23.72 24,258
2021-03-19 $24.57 $24.61 $24.55 $24.58 $23.66 25,591
2021-03-18 $24.52 $24.57 $24.52 $24.57 $23.65 19,753
2021-03-17 $24.59 $24.69 $24.58 $24.65 $23.72 16,042
2021-03-16 $24.67 $24.70 $24.66 $24.67 $23.74 19,391
2021-03-15 $24.67 $24.71 $24.67 $24.69 $23.76 47,386
2021-03-12 $24.66 $24.66 $24.63 $24.65 $23.72 23,623
2021-03-11 $24.78 $24.81 $24.76 $24.79 $23.86 69,859
2021-03-10 $24.75 $24.80 $24.75 $24.78 $23.85 63,372
2021-03-09 $24.69 $24.77 $24.69 $24.73 $23.80 26,052
2021-03-08 $24.69 $24.71 $24.58 $24.64 $23.71 5,368,926
2021-03-05 $24.77 $24.77 $24.70 $24.74 $23.81 32,498
2021-03-04 $24.92 $24.92 $24.76 $24.76 $23.83 16,910
2021-03-03 $24.91 $24.95 $24.88 $24.91 $23.97 22,299
2021-03-02 $24.97 $25.00 $24.95 $24.98 $24.04 19,493
2021-03-01 $24.95 $24.98 $24.90 $24.98 $24.04 35,927
2021-02-26 $24.87 $25.01 $24.82 $24.97 $23.99 23,559
2021-02-25 $24.91 $24.91 $24.72 $24.76 $23.79 133,993
2021-02-24 $24.93 $25.07 $24.93 $25.06 $24.08 46,190
2021-02-23 $24.97 $25.06 $24.97 $25.04 $24.06 27,909
2021-02-22 $25.15 $25.16 $25.07 $25.08 $24.09 26,328
2021-02-19 $25.25 $25.25 $25.17 $25.17 $24.19 28,275
2021-02-18 $25.26 $25.29 $25.26 $25.27 $24.28 26,894
2021-02-17 $25.28 $25.29 $25.26 $25.28 $24.30 30,379
2021-02-16 $25.27 $25.29 $25.24 $25.25 $24.26 123,016
2021-02-12 $25.36 $25.39 $25.36 $25.37 $24.38 40,928
2021-02-11 $25.48 $25.48 $25.40 $25.42 $24.43 233,275
2021-02-10 $25.49 $25.49 $25.46 $25.48 $24.48 24,592
2021-02-09 $25.47 $25.49 $25.42 $25.42 $24.43 916,905
2021-02-08 $25.45 $25.49 $25.44 $25.45 $24.45 30,678
2021-02-05 $25.46 $25.46 $25.41 $25.42 $24.43 32,229
2021-02-04 $25.44 $25.47 $25.44 $25.46 $24.46 30,591
2021-02-03 $25.48 $25.48 $25.46 $25.47 $24.47 18,592
2021-02-02 $25.49 $25.51 $25.48 $25.51 $24.51 25,771
2021-02-01 $25.51 $25.55 $25.51 $25.52 $24.52 42,049
2021-01-29 $25.56 $25.57 $25.52 $25.54 $24.52 40,109
2021-01-28 $25.61 $25.62 $25.57 $25.58 $24.56 74,802
2021-01-27 $25.66 $25.67 $25.63 $25.64 $24.61 25,501
2021-01-26 $25.61 $25.65 $25.59 $25.62 $24.60 35,701
2021-01-25 $25.60 $25.65 $25.60 $25.63 $24.61 20,866
2021-01-22 $25.51 $25.58 $25.51 $25.56 $24.54 141,226
2021-01-21 $25.55 $25.59 $25.55 $25.59 $24.57 68,389
2021-01-20 $25.53 $25.61 $25.53 $25.61 $24.59 18,741
2021-01-19 $25.50 $25.61 $25.50 $25.61 $24.59 169,445
2021-01-15 $25.56 $25.56 $25.52 $25.54 $24.52 20,244
2021-01-14 $25.50 $25.51 $25.47 $25.47 $24.45 24,486
2021-01-13 $25.48 $25.51 $25.46 $25.50 $24.48 36,916
2021-01-12 $25.43 $25.60 $25.34 $25.49 $24.47 8,990,534
2021-01-11 $25.42 $25.45 $25.40 $25.41 $24.39 43,811
2021-01-08 $25.55 $25.55 $25.46 $25.47 $24.45 16,062
2021-01-07 $25.52 $25.52 $25.50 $25.51 $24.49 4,839
2021-01-06 $25.54 $25.57 $25.54 $25.55 $24.53 8,910
2021-01-05 $25.68 $25.71 $25.67 $25.71 $24.68 19,797
2021-01-04 $25.75 $25.79 $25.73 $25.75 $24.72 8,817
2020-12-31 $25.74 $25.74 $25.67 $25.70 $24.67 111,074
2020-12-30 $25.71 $25.72 $25.68 $25.72 $24.69 19,294
2020-12-29 $25.69 $25.73 $25.69 $25.69 $24.66 10,271
2020-12-28 $25.66 $25.70 $25.66 $25.69 $24.66 3,673
2020-12-24 $25.69 $25.73 $25.67 $25.69 $24.67 10,143
2020-12-23 $25.64 $25.68 $25.62 $25.67 $24.64 4,508
2020-12-22 $25.68 $25.71 $25.68 $25.70 $24.67 6,994
2020-12-21 $25.64 $25.67 $25.64 $25.65 $24.62 9,546
2020-12-18 $25.73 $25.73 $25.64 $25.65 $24.63 13,410
2020-12-17 $25.67 $25.68 $25.64 $25.65 $24.62 8,262
2020-12-16 $25.65 $25.72 $25.63 $25.69 $24.60 5,450
2020-12-15 $25.71 $25.71 $25.67 $25.70 $24.62 19,587
2020-12-14 $25.67 $25.70 $25.67 $25.69 $24.61 9,311
2020-12-11 $25.70 $25.71 $25.67 $25.68 $24.60 11,611
2020-12-10 $25.61 $25.66 $25.60 $25.66 $24.58 7,094
2020-12-09 $25.63 $25.63 $25.56 $25.59 $24.51 28,212
2020-12-08 $25.69 $25.69 $25.63 $25.63 $24.55 9,941
2020-12-07 $25.70 $25.70 $25.63 $25.63 $24.55 30,300
2020-12-04 $25.63 $25.66 $25.62 $25.64 $24.55 11,691
2020-12-03 $25.70 $25.75 $25.69 $25.70 $24.62 26,578
2020-12-02 $25.69 $25.69 $25.62 $25.66 $24.58 16,819
2020-12-01 $25.70 $25.74 $25.68 $25.74 $24.65 111,410
2020-11-30 $25.79 $25.82 $25.79 $25.81 $24.67 5,216
2020-11-27 $25.77 $25.78 $25.74 $25.78 $24.64 4,115
2020-11-25 $25.74 $25.75 $25.72 $25.72 $24.59 4,655
2020-11-24 $25.75 $25.75 $25.70 $25.72 $24.59 25,636
2020-11-23 $25.73 $25.80 $25.71 $25.77 $24.63 8,308
2020-11-20 $25.74 $25.77 $25.74 $25.77 $24.63 5,667
2020-11-19 $25.71 $25.75 $25.69 $25.73 $24.60 20,581
2020-11-18 $25.67 $25.67 $25.64 $25.65 $24.52 20,847
2020-11-17 $25.63 $25.65 $25.61 $25.63 $24.50 45,366
2020-11-16 $25.56 $25.60 $25.56 $25.60 $24.47 13,677
2020-11-13 $25.59 $25.60 $25.57 $25.58 $24.45 19,069
2020-11-12 $25.53 $25.58 $25.51 $25.57 $24.45 7,748
2020-11-11 $25.43 $25.53 $25.42 $25.48 $24.35 9,184
2020-11-10 $25.48 $25.49 $25.44 $25.44 $24.32 8,825
2020-11-09 $25.61 $25.61 $25.48 $25.50 $24.38 7,063
2020-11-06 $25.64 $25.68 $25.64 $25.66 $24.53 9,651
2020-11-05 $25.67 $25.72 $25.67 $25.72 $24.59 12,021
2020-11-04 $25.56 $25.64 $25.56 $25.64 $24.51 10,217
2020-11-03 $25.43 $25.46 $25.42 $25.42 $24.30 9,440
2020-11-02 $25.48 $25.48 $25.40 $25.41 $24.29 33,949
2020-10-30 $25.44 $25.45 $25.38 $25.42 $24.25 77,625
2020-10-29 $25.58 $25.59 $24.80 $25.47 $24.30 91,320
2020-10-28 $25.58 $25.59 $25.56 $25.57 $24.40 12,550
2020-10-27 $25.56 $25.64 $25.55 $25.60 $24.43 72,742
2020-10-26 $25.52 $25.56 $25.50 $25.51 $24.34 21,652
2020-10-23 $25.43 $25.51 $25.43 $25.49 $24.32 14,670
2020-10-22 $25.53 $25.53 $25.44 $25.46 $24.29 27,292
2020-10-21 $25.49 $25.57 $25.48 $25.55 $24.38 15,697
2020-10-20 $25.57 $25.59 $25.54 $25.56 $24.39 38,520
2020-10-19 $25.61 $25.63 $25.61 $25.61 $24.43 12,282
2020-10-16 $25.63 $25.66 $25.60 $25.60 $24.43 14,221
2020-10-15 $25.63 $25.67 $25.63 $25.64 $24.47 10,737
2020-10-14 $25.67 $25.68 $25.65 $25.67 $24.49 12,668
2020-10-13 $25.62 $25.64 $25.61 $25.63 $24.45 7,805
2020-10-12 $25.64 $25.64 $25.61 $25.62 $24.44 66,836
2020-10-09 $25.57 $25.58 $25.52 $25.55 $24.37 21,362
2020-10-08 $25.57 $25.57 $25.53 $25.55 $24.37 8,245
2020-10-07 $25.54 $25.58 $25.54 $25.56 $24.39 5,716
2020-10-06 $25.52 $25.57 $25.49 $25.53 $24.36 19,392
2020-10-05 $25.59 $25.59 $25.49 $25.52 $24.35 15,491
2020-10-02 $25.61 $25.63 $25.59 $25.59 $24.42 6,814
2020-10-01 $25.56 $25.60 $25.54 $25.58 $24.41 20,437
2020-09-30 $25.67 $25.69 $25.67 $25.69 $24.39 5,589
2020-09-29 $25.67 $25.74 $25.67 $25.69 $24.40 13,271
2020-09-28 $25.68 $25.75 $25.67 $25.71 $24.41 36,752
2020-09-25 $25.66 $25.69 $25.65 $25.67 $24.38 30,147
2020-09-24 $25.71 $25.71 $25.65 $25.66 $24.37 31,638
2020-09-23 $25.73 $25.76 $25.67 $25.67 $24.38 7,821,172
2020-09-22 $25.76 $25.78 $25.73 $25.76 $24.46 18,969
2020-09-21 $25.78 $25.78 $25.73 $25.75 $24.45 12,736
2020-09-18 $25.76 $25.79 $25.74 $25.75 $24.45 16,400
2020-09-17 $25.78 $25.82 $25.71 $25.72 $24.42 133,491
2020-09-16 $25.80 $25.84 $25.75 $25.78 $24.48 23,138
2020-09-15 $25.79 $25.80 $25.77 $25.78 $24.48 23,046
2020-09-14 $25.79 $25.81 $25.77 $25.78 $24.48 25,501
2020-09-11 $25.74 $25.76 $25.70 $25.70 $24.40 12,199
2020-09-10 $25.62 $25.77 $25.59 $25.71 $24.41 21,701
2020-09-09 $25.66 $25.79 $25.66 $25.70 $24.40 21,855
2020-09-08 $25.67 $25.82 $25.66 $25.67 $24.38 14,022
2020-09-04 $25.91 $25.91 $25.70 $25.73 $24.43 49,849
2020-09-03 $25.96 $25.99 $25.93 $25.98 $24.67 14,890
2020-09-02 $25.81 $26.05 $25.81 $25.96 $24.65 4,217,690
2020-09-01 $25.81 $25.89 $25.77 $25.87 $24.57 212,610
2020-08-31 $25.80 $25.83 $25.77 $25.78 $24.45 11,624
2020-08-28 $25.76 $25.77 $25.69 $25.74 $24.42 26,677
2020-08-27 $25.74 $25.76 $25.73 $25.75 $24.43 14,562
2020-08-26 $25.74 $25.88 $25.74 $25.81 $24.48 4,694,249
2020-08-25 $25.82 $25.82 $25.76 $25.80 $24.48 10,277
2020-08-24 $25.86 $25.87 $25.84 $25.84 $24.51 11,371
2020-08-21 $25.83 $25.86 $25.82 $25.86 $24.53 9,356
2020-08-20 $25.82 $25.85 $25.81 $25.83 $24.50 11,062
2020-08-19 $25.87 $25.88 $25.79 $25.79 $24.46 25,876
2020-08-18 $25.85 $25.85 $25.81 $25.84 $24.51 14,813
2020-08-17 $25.80 $25.81 $25.80 $25.80 $24.47 4,035
2020-08-14 $25.80 $25.80 $25.75 $25.75 $24.43 8,351
2020-08-13 $25.87 $25.87 $25.74 $25.77 $24.45 3,751
2020-08-12 $25.93 $25.93 $25.86 $25.87 $24.54 7,814
2020-08-11 $25.95 $25.96 $25.90 $25.96 $24.62 10,758
2020-08-10 $26.06 $26.06 $26.05 $26.05 $24.71 5,006
2020-08-07 $26.13 $26.13 $26.05 $26.05 $24.71 10,631
2020-08-06 $26.11 $26.11 $26.07 $26.09 $24.75 8,503
2020-08-05 $26.03 $26.05 $26.02 $26.04 $24.70 5,098
2020-08-04 $25.99 $26.09 $25.99 $26.09 $24.75 5,129
2020-08-03 $25.98 $26.02 $25.98 $26.02 $24.68 4,203
2020-07-31 $26.06 $26.10 $26.04 $26.05 $24.66 14,165
2020-07-30 $26.00 $26.07 $26.00 $26.05 $24.66 10,460
2020-07-29 $26.02 $26.04 $26.00 $26.02 $24.63 13,720
2020-07-28 $26.05 $26.05 $25.98 $26.01 $24.62 15,808
2020-07-27 $26.02 $26.02 $25.98 $25.98 $24.59 6,586
2020-07-24 $26.05 $26.05 $25.99 $25.99 $24.60 11,023
2020-07-23 $26.05 $26.05 $25.96 $25.99 $24.60 23,796
2020-07-22 $25.95 $25.97 $25.94 $25.94 $24.55 4,433
2020-07-21 $25.88 $25.93 $25.88 $25.88 $24.50 11,351
2020-07-20 $25.87 $25.91 $25.86 $25.91 $24.52 7,179
2020-07-17 $25.85 $25.86 $25.82 $25.85 $24.47 3,932
2020-07-16 $25.84 $25.85 $25.82 $25.83 $24.44 3,691
2020-07-15 $25.73 $25.83 $25.73 $25.77 $24.39 10,572
2020-07-14 $25.77 $25.83 $25.75 $25.81 $24.43 23,500
2020-07-13 $25.78 $25.78 $25.70 $25.74 $24.36 11,800
2020-07-10 $25.76 $25.76 $25.73 $25.75 $24.37 5,799
2020-07-09 $25.69 $25.77 $25.68 $25.73 $24.36 8,244
2020-07-08 $25.66 $25.70 $25.64 $25.65 $24.28 19,671
2020-07-07 $25.58 $25.71 $25.58 $25.71 $24.33 37,400
2020-07-06 $25.63 $25.63 $25.60 $25.63 $24.26 4,079
2020-07-02 $25.57 $25.62 $25.57 $25.59 $24.22 6,522
2020-07-01 $25.56 $25.56 $25.52 $25.54 $24.17 131,100
2020-06-30 $25.62 $25.64 $25.59 $25.59 $24.13 10,408
2020-06-29 $25.60 $25.62 $25.57 $25.58 $24.12 19,043
2020-06-26 $25.54 $25.59 $25.52 $25.55 $24.09 5,606
2020-06-25 $25.55 $25.56 $25.52 $25.52 $24.07 6,465
2020-06-24 $25.53 $25.55 $25.50 $25.50 $24.05 4,706
2020-06-23 $25.54 $25.55 $25.48 $25.52 $24.07 46,557
2020-06-22 $25.59 $25.59 $25.51 $25.51 $24.06 7,157
2020-06-19 $25.54 $25.56 $25.47 $25.51 $24.06 199,049
2020-06-18 $25.57 $25.57 $25.47 $25.52 $24.07 9,970
2020-06-17 $25.43 $25.49 $25.37 $25.44 $23.99 21,969
2020-06-16 $25.63 $25.63 $25.40 $25.47 $24.02 3,012,727
2020-06-15 $25.56 $25.66 $25.55 $25.66 $24.20 10,375
2020-06-12 $25.56 $25.60 $25.53 $25.58 $24.12 76,992
2020-06-11 $25.51 $25.58 $25.43 $25.43 $23.98 31,669
2020-06-10 $25.50 $25.65 $25.42 $25.59 $24.13 96,290
2020-06-09 $25.40 $25.53 $25.39 $25.49 $24.04 64,539
2020-06-08 $25.44 $25.44 $25.34 $25.35 $23.91 20,125
2020-06-05 $25.31 $25.33 $25.29 $25.32 $23.88 6,431
2020-06-04 $25.38 $25.45 $25.31 $25.37 $23.92 12,596
2020-06-03 $25.45 $25.46 $25.35 $25.38 $23.94 7,972
2020-06-02 $25.39 $25.53 $25.39 $25.46 $24.01 54,656
2020-06-01 $25.50 $25.53 $25.40 $25.46 $24.01 43,664
2020-05-29 $25.36 $25.44 $25.36 $25.39 $23.91 8,787
2020-05-28 $25.34 $25.43 $25.33 $25.38 $23.90 17,258
2020-05-27 $25.39 $25.43 $25.31 $25.31 $23.83 53,141
2020-05-26 $25.34 $25.44 $25.32 $25.42 $23.93 20,036
2020-05-22 $25.46 $25.46 $25.33 $25.43 $23.95 6,277
2020-05-21 $25.40 $25.44 $25.34 $25.35 $23.87 11,912
2020-05-20 $25.26 $25.38 $25.18 $25.25 $23.78 20,100
2020-05-19 $25.21 $25.29 $25.13 $25.25 $23.78 12,486
2020-05-18 $25.27 $25.31 $25.21 $25.22 $23.75 14,992
2020-05-15 $25.34 $25.34 $25.22 $25.30 $23.82 38,727
2020-05-14 $25.21 $25.31 $25.19 $25.31 $23.83 11,991
2020-05-13 $25.16 $25.24 $25.16 $25.22 $23.75 26,203
2020-05-12 $25.10 $25.26 $25.10 $25.23 $23.76 3,395,852
2020-05-11 $25.06 $25.11 $25.04 $25.04 $23.58 2,021
2020-05-08 $25.11 $25.23 $25.10 $25.12 $23.66 7,041
2020-05-07 $25.21 $25.28 $25.13 $25.17 $23.70 5,176
2020-05-06 $25.30 $25.32 $25.13 $25.17 $23.70 18,198
2020-05-05 $25.40 $25.40 $25.26 $25.37 $23.89 3,301
2020-05-04 $25.38 $25.45 $25.23 $25.45 $23.97 30,109
2020-05-01 $25.23 $25.27 $25.21 $25.25 $23.78 6,676
2020-04-30 $25.50 $25.56 $25.40 $25.43 $23.84 11,040
2020-04-29 $25.56 $25.60 $25.48 $25.49 $23.89 11,197
2020-04-28 $25.57 $25.57 $25.47 $25.50 $23.90 2,395
2020-04-27 $25.49 $25.49 $25.45 $25.45 $23.85 4,658
2020-04-24 $25.49 $25.62 $25.48 $25.62 $24.01 3,359
2020-04-23 $25.62 $25.66 $25.48 $25.52 $23.92 86,188
2020-04-22 $25.61 $25.61 $25.44 $25.51 $23.91 17,933
2020-04-21 $25.53 $25.58 $25.44 $25.50 $23.90 4,467
2020-04-20 $25.45 $25.62 $25.43 $25.56 $23.96 8,597
2020-04-17 $25.65 $25.67 $25.47 $25.51 $23.91 95,046
2020-04-16 $25.57 $25.65 $25.48 $25.48 $23.88 6,528
2020-04-15 $25.46 $25.51 $25.41 $25.48 $23.88 9,837
2020-04-14 $25.61 $25.61 $24.95 $25.36 $23.77 27,490
2020-04-13 $25.43 $25.46 $25.34 $25.46 $23.86 11,848
2020-04-09 $25.14 $25.54 $25.14 $25.51 $23.91 29,257
2020-04-08 $24.90 $24.93 $24.79 $24.91 $23.35 22,196
2020-04-07 $24.82 $24.86 $24.63 $24.69 $23.14 6,274,855
2020-04-06 $24.57 $24.74 $24.57 $24.70 $23.15 65,048
2020-04-03 $24.61 $24.61 $24.46 $24.48 $22.94 14,408
2020-04-02 $24.69 $24.76 $24.51 $24.55 $23.01 46,399
2020-04-01 $24.55 $24.71 $24.48 $24.49 $22.95 30,476
2020-03-31 $24.85 $24.95 $24.79 $24.90 $23.29 33,694
2020-03-30 $24.74 $24.89 $24.74 $24.85 $23.24 23,905
2020-03-27 $24.56 $24.68 $24.48 $24.60 $23.01 49,358
2020-03-26 $24.99 $24.99 $24.51 $24.67 $23.07 113,322
2020-03-25 $24.09 $24.59 $24.09 $24.52 $22.93 91,780
2020-03-24 $23.44 $24.57 $23.44 $24.06 $22.50 81,340
2020-03-23 $23.50 $23.98 $23.50 $23.88 $22.33 73,752
2020-03-20 $23.11 $23.39 $23.03 $23.03 $21.54 27,930
2020-03-19 $23.04 $23.14 $22.55 $22.80 $21.32 396,623
2020-03-18 $23.56 $23.84 $23.21 $23.40 $21.88 251,356
2020-03-17 $24.03 $24.47 $23.61 $24.00 $22.44 45,245
2020-03-16 $23.59 $24.42 $23.57 $24.27 $22.70 60,824
2020-03-13 $24.18 $24.57 $24.15 $24.50 $22.91 46,996
2020-03-12 $24.56 $24.73 $23.28 $24.13 $22.57 170,282
2020-03-11 $25.11 $25.15 $24.73 $24.84 $23.23 40,802
2020-03-10 $25.50 $25.50 $25.30 $25.30 $23.66 16,864
2020-03-09 $25.69 $26.49 $25.55 $25.59 $23.93 281,784
2020-03-06 $25.66 $25.75 $25.62 $25.73 $24.06 19,918
2020-03-05 $25.55 $25.61 $25.55 $25.57 $23.91 19,804
2020-03-04 $25.59 $25.63 $25.53 $25.53 $23.87 41,183
2020-03-03 $25.42 $25.56 $25.42 $25.51 $23.86 42,344
2020-03-02 $25.39 $25.51 $25.38 $25.39 $23.74 4,066,863
2020-02-28 $25.33 $25.38 $25.22 $25.37 $23.67 87,692
2020-02-27 $25.30 $25.31 $25.21 $25.24 $23.55 34,218
2020-02-26 $25.34 $25.37 $25.28 $25.30 $23.61 19,188
2020-02-25 $25.34 $25.35 $25.28 $25.31 $23.61 17,930
2020-02-24 $25.39 $25.39 $25.28 $25.31 $23.62 41,350
2020-02-21 $25.22 $25.29 $25.22 $25.25 $23.56 10,815
2020-02-20 $25.17 $25.22 $25.16 $25.22 $23.53 27,001
2020-02-19 $25.18 $25.18 $25.16 $25.16 $23.48 9,798
2020-02-18 $25.14 $25.24 $25.14 $25.17 $23.49 21,182
2020-02-14 $25.13 $25.16 $25.10 $25.11 $23.43 20,343
2020-02-13 $25.09 $25.14 $25.09 $25.10 $23.42 7,124
2020-02-12 $25.11 $25.13 $25.07 $25.08 $23.40 21,153
2020-02-11 $25.14 $25.16 $25.11 $25.11 $23.43 16,972
2020-02-10 $25.14 $25.16 $25.12 $25.13 $23.45 8,104
2020-02-07 $25.12 $25.12 $25.09 $25.09 $23.41 5,512
2020-02-06 $25.00 $25.06 $24.99 $25.05 $23.37 20,431
2020-02-05 $25.03 $25.03 $25.00 $25.01 $23.34 18,298
2020-02-04 $25.05 $25.07 $25.04 $25.06 $23.38 10,151
2020-02-03 $25.12 $25.15 $25.09 $25.15 $23.47 22,804
2020-01-31 $25.14 $25.16 $25.13 $25.16 $23.45 17,409
2020-01-30 $25.11 $25.13 $25.10 $25.12 $23.41 5,221
2020-01-29 $25.08 $25.10 $25.04 $25.10 $23.40 21,073
2020-01-28 $25.06 $25.08 $25.04 $25.04 $23.34 8,678
2020-01-27 $25.06 $25.08 $25.04 $25.08 $23.38 14,778
2020-01-24 $25.01 $25.04 $24.99 $25.03 $23.33 10,302
2020-01-23 $24.95 $25.04 $24.92 $24.96 $23.26 3,239,371
2020-01-22 $24.89 $24.94 $24.89 $24.93 $23.24 6,989
2020-01-21 $24.90 $24.92 $24.87 $24.91 $23.21 32,188
2020-01-17 $24.85 $24.85 $24.81 $24.85 $23.16 3,561
2020-01-16 $24.87 $24.87 $24.83 $24.85 $23.16 20,120
2020-01-15 $24.83 $24.86 $24.81 $24.84 $23.15 5,857
2020-01-14 $24.77 $24.81 $24.76 $24.80 $23.11 11,394
2020-01-13 $24.80 $24.80 $24.77 $24.79 $23.10 5,191
2020-01-10 $24.75 $24.77 $24.75 $24.77 $23.08 5,855
2020-01-09 $24.67 $24.73 $24.66 $24.72 $23.04 7,743
2020-01-08 $24.73 $24.75 $24.68 $24.72 $23.04 5,610
2020-01-07 $24.81 $24.81 $24.72 $24.73 $23.05 11,916
2020-01-06 $24.81 $24.82 $24.78 $24.80 $23.12 5,637
2020-01-03 $24.75 $24.81 $24.75 $24.81 $23.12 3,598
2020-01-02 $24.75 $24.75 $24.72 $24.72 $23.04 1,337
2019-12-31 $24.67 $24.69 $24.63 $24.63 $22.96 11,917
2019-12-30 $24.65 $24.68 $24.62 $24.68 $23.00 5,793
2019-12-27 $24.73 $24.73 $24.70 $24.70 $23.02 1,442
2019-12-26 $24.74 $24.77 $24.72 $24.75 $22.99 13,319
2019-12-24 $24.69 $24.72 $24.67 $24.70 $22.95 5,494
2019-12-23 $24.71 $24.72 $24.68 $24.71 $22.95 2,984
2019-12-20 $24.73 $24.74 $24.71 $24.72 $22.96 8,062
2019-12-19 $24.69 $24.71 $24.69 $24.70 $22.95 4,357
2019-12-18 $24.68 $24.71 $24.66 $24.70 $22.95 8,131
2019-12-17 $24.70 $24.74 $24.69 $24.69 $22.94 6,943
2019-12-16 $24.71 $24.74 $24.70 $24.72 $22.96 2,001
2019-12-13 $24.70 $24.75 $24.67 $24.75 $23.00 12,027
2019-12-12 $24.67 $24.69 $24.67 $24.67 $22.92 3,838
2019-12-11 $24.72 $24.76 $24.70 $24.75 $22.99 5,379
2019-12-10 $24.70 $24.71 $24.67 $24.69 $22.94 3,650
2019-12-09 $24.69 $24.72 $24.67 $24.71 $22.96 7,115
2019-12-06 $24.71 $24.71 $24.66 $24.69 $22.94 7,060
2019-12-05 $24.68 $24.71 $24.68 $24.71 $22.95 2,215
2019-12-04 $24.71 $24.75 $24.70 $24.75 $23.00 10,621
2019-12-03 $24.68 $24.79 $24.68 $24.74 $22.99 4,971
2019-12-02 $24.66 $24.67 $24.62 $24.65 $22.90 3,818
2019-11-29 $24.83 $24.83 $24.76 $24.80 $22.95 19,029
2019-11-27 $24.83 $24.84 $24.79 $24.80 $22.95 8,502
2019-11-26 $24.84 $24.84 $24.80 $24.84 $22.99 144,451
2019-11-25 $24.78 $24.81 $24.78 $24.79 $22.94 3,615
2019-11-22 $24.75 $24.76 $24.73 $24.75 $22.90 5,777
2019-11-21 $24.72 $24.76 $24.72 $24.74 $22.90 21,585
2019-11-20 $24.76 $24.78 $24.75 $24.77 $22.92 2,341
2019-11-19 $24.73 $24.75 $24.69 $24.73 $22.88 6,000
2019-11-18 $24.72 $24.72 $24.67 $24.70 $22.86 2,480
2019-11-15 $24.69 $24.71 $24.65 $24.70 $22.86 6,665
2019-11-14 $24.65 $24.69 $24.63 $24.67 $22.83 4,772
2019-11-13 $24.58 $24.62 $24.58 $24.58 $22.75 6,817
2019-11-12 $24.59 $24.59 $24.51 $24.57 $22.74 3,104,326
2019-11-11 $24.55 $24.59 $24.55 $24.58 $22.75 6,927
2019-11-08 $24.59 $24.61 $24.56 $24.58 $22.75 9,307
2019-11-07 $24.62 $24.62 $24.56 $24.61 $22.78 16,095
2019-11-06 $24.66 $24.71 $24.65 $24.69 $22.85 5,823
2019-11-05 $24.66 $24.68 $24.64 $24.65 $22.81 10,623
2019-11-04 $24.78 $24.78 $24.71 $24.74 $22.89 14,640
2019-11-01 $24.80 $24.82 $24.76 $24.82 $22.97 5,083
2019-10-31 $24.84 $24.87 $24.82 $24.86 $22.93 18,771
2019-10-30 $24.71 $24.76 $24.71 $24.76 $22.84 12,777
2019-10-29 $24.69 $24.72 $24.69 $24.69 $22.77 5,287
2019-10-28 $24.69 $24.71 $24.68 $24.70 $22.78 9,030
2019-10-25 $24.75 $24.77 $24.72 $24.74 $22.82 13,486
2019-10-24 $24.78 $24.81 $24.76 $24.76 $22.84 9,181
2019-10-23 $24.77 $24.77 $24.75 $24.75 $22.83 5,261
2019-10-22 $24.72 $24.73 $24.70 $24.73 $22.80 9,312
2019-10-21 $24.72 $24.72 $24.68 $24.69 $22.77 6,489
2019-10-18 $24.72 $24.78 $24.72 $24.74 $22.82 16,664
2019-10-17 $24.73 $24.77 $24.72 $24.72 $22.80 10,564
2019-10-16 $24.71 $24.73 $24.70 $24.73 $22.81 12,882
2019-10-15 $24.76 $24.76 $24.69 $24.71 $22.79 10,122
2019-10-14 $24.74 $24.75 $24.71 $24.71 $22.79 9,184
2019-10-11 $24.67 $24.71 $24.65 $24.67 $22.75 13,714
2019-10-10 $24.81 $24.82 $24.78 $24.78 $22.85 8,982
2019-10-09 $24.89 $24.91 $24.86 $24.89 $22.96 111,285
2019-10-08 $24.97 $24.99 $24.88 $24.90 $22.96 4,037,362
2019-10-07 $24.98 $25.00 $24.95 $24.97 $23.03 14,222
2019-10-04 $24.95 $25.01 $24.95 $24.99 $23.05 14,258
2019-10-03 $24.87 $24.97 $24.87 $24.93 $22.99 13,066
2019-10-02 $24.85 $24.89 $24.85 $24.88 $22.95 10,092
2019-10-01 $24.81 $24.86 $24.80 $24.84 $22.91 24,745
2019-09-30 $24.84 $24.89 $24.83 $24.89 $22.91 10,885
2019-09-27 $24.81 $24.86 $24.80 $24.82 $22.84 13,589
2019-09-26 $24.78 $24.85 $24.78 $24.78 $22.81 6,980
2019-09-25 $24.84 $24.84 $24.78 $24.81 $22.83 18,382
2019-09-24 $24.84 $24.85 $24.83 $24.85 $22.87 18,539
2019-09-23 $24.79 $24.84 $24.78 $24.80 $22.82 15,380
2019-09-20 $24.72 $24.81 $24.72 $24.81 $22.83 14,051
2019-09-19 $24.69 $24.74 $24.69 $24.70 $22.73 15,625
2019-09-18 $24.66 $24.73 $24.61 $24.63 $22.67 225,222
2019-09-17 $24.63 $24.67 $24.63 $24.66 $22.70 11,687
2019-09-16 $24.60 $24.62 $24.58 $24.62 $22.66 11,709
2019-09-13 $24.61 $24.62 $24.61 $24.62 $22.66 13,658
2019-09-12 $24.75 $24.78 $24.69 $24.69 $22.72 20,065
2019-09-11 $24.78 $24.78 $24.73 $24.75 $22.78 23,974
2019-09-10 $24.84 $24.84 $24.76 $24.76 $22.79 17,180
2019-09-09 $24.96 $24.96 $24.93 $24.93 $22.95 13,085
2019-09-06 $24.98 $25.06 $24.97 $25.03 $23.04 42,656
2019-09-05 $25.05 $25.05 $24.97 $25.02 $23.03 18,979
2019-09-04 $25.06 $25.10 $25.06 $25.09 $23.09 15,322
2019-09-03 $25.02 $25.09 $25.00 $25.05 $23.06 7,208,338
2019-08-30 $25.04 $25.04 $24.97 $24.99 $22.94 4,707
2019-08-29 $25.02 $25.04 $25.00 $25.04 $22.99 5,243
2019-08-28 $25.05 $25.07 $25.02 $25.03 $22.98 5,243
2019-08-27 $24.96 $25.01 $24.96 $25.01 $22.96 3,112
2019-08-26 $25.00 $25.01 $24.96 $24.96 $22.91 4,382
2019-08-23 $24.90 $24.96 $24.90 $24.94 $22.89 2,152
2019-08-22 $24.93 $24.93 $24.86 $24.88 $22.83 24,770
2019-08-21 $24.93 $24.94 $24.92 $24.93 $22.88 15,789
2019-08-20 $24.90 $24.92 $24.89 $24.90 $22.86 5,797
2019-08-19 $24.91 $24.93 $24.88 $24.88 $22.84 20,449
2019-08-16 $24.94 $24.95 $24.91 $24.95 $22.90 4,654
2019-08-15 $24.84 $24.93 $24.81 $24.93 $22.88 19,179
2019-08-14 $24.76 $24.81 $24.76 $24.77 $22.74 12,259
2019-08-13 $24.80 $24.80 $24.75 $24.77 $22.74 209,607
2019-08-12 $24.74 $24.75 $24.69 $24.75 $22.71 11,935
2019-08-09 $24.73 $24.73 $24.67 $24.68 $22.65 3,668
2019-08-08 $24.70 $24.73 $24.69 $24.71 $22.68 2,477
2019-08-07 $24.77 $24.77 $24.69 $24.70 $22.67 25,847
2019-08-06 $24.66 $24.71 $24.66 $24.69 $22.66 19,925
2019-08-05 $24.62 $24.65 $24.60 $24.61 $22.59 20,095
2019-08-02 $24.54 $24.57 $24.54 $24.56 $22.54 5,125
2019-08-01 $24.48 $24.51 $24.44 $24.51 $22.50 12,225
2019-07-31 $24.42 $24.46 $24.42 $24.45 $22.38 1,932
2019-07-30 $24.39 $24.44 $24.37 $24.37 $22.31 38,774
2019-07-29 $24.43 $24.44 $24.39 $24.42 $22.35 2,179
2019-07-26 $24.39 $24.44 $24.39 $24.42 $22.35 10,699
2019-07-25 $24.41 $24.42 $24.37 $24.37 $22.31 7,717
2019-07-24 $24.43 $24.46 $24.41 $24.44 $22.37 9,013
2019-07-23 $24.41 $24.43 $24.38 $24.40 $22.33 7,475
2019-07-22 $24.42 $24.42 $24.40 $24.40 $22.33 1,756
2019-07-19 $24.40 $24.40 $24.35 $24.35 $22.29 1,722
2019-07-18 $24.32 $24.40 $24.32 $24.39 $22.33 3,532
2019-07-17 $24.32 $24.35 $24.31 $24.33 $22.27 4,661
2019-07-16 $24.26 $24.31 $24.26 $24.29 $22.23 4,186
2019-07-15 $24.31 $24.32 $24.30 $24.31 $22.25 1,464
2019-07-12 $24.30 $24.30 $24.25 $24.28 $22.22 1,426
2019-07-11 $24.30 $24.30 $24.30 $24.30 $22.24 346
2019-07-10 $24.34 $24.36 $24.32 $24.33 $22.27 2,974
2019-07-09 $24.38 $24.38 $24.32 $24.33 $22.27 6,265
2019-07-08 $24.39 $24.40 $24.37 $24.37 $22.31 1,277
2019-07-05 $24.39 $24.40 $24.36 $24.40 $22.33 5,628
2019-07-03 $24.44 $24.48 $24.42 $24.45 $22.38 16,261
2019-07-02 $24.36 $24.41 $24.36 $24.40 $22.33 13,893
2019-07-01 $24.39 $24.39 $24.32 $24.36 $22.29 2,284
2019-06-28 $24.51 $24.54 $24.49 $24.52 $22.28 10,538
2019-06-27 $24.46 $24.46 $24.46 $24.46 $22.23 7,077
2019-06-26 $24.46 $24.49 $24.44 $24.44 $22.22 4,067
2019-06-25 $24.49 $24.50 $24.46 $24.48 $22.25 6,365
2019-06-24 $24.43 $24.48 $24.43 $24.47 $22.24 2,657
2019-06-21 $24.43 $24.47 $24.42 $24.43 $22.21 12,738
2019-06-20 $24.46 $24.49 $24.44 $24.45 $22.22 4,590,495
2019-06-19 $24.31 $24.45 $24.31 $24.43 $22.21 16,241
2019-06-18 $24.33 $24.35 $24.31 $24.31 $22.10 24,122
2019-06-17 $24.26 $24.29 $24.25 $24.25 $22.04 14,241
2019-06-14 $24.26 $24.27 $24.25 $24.25 $22.04 11,474
2019-06-13 $24.25 $24.28 $24.23 $24.27 $22.06 13,063
2019-06-12 $24.19 $24.22 $24.18 $24.20 $22.00 21,394
2019-06-11 $24.21 $24.22 $24.19 $24.22 $22.02 13,960
2019-06-10 $24.23 $24.25 $24.21 $24.21 $22.01 13,225
2019-06-07 $24.27 $24.28 $24.23 $24.24 $22.03 20,647
2019-06-06 $24.18 $24.23 $24.18 $24.19 $21.99 33,859
2019-06-05 $24.20 $24.21 $24.18 $24.18 $21.98 14,249
2019-06-04 $24.19 $24.22 $24.19 $24.20 $22.00 24,102
2019-06-03 $24.17 $24.23 $24.17 $24.21 $22.01 17,506
2019-05-31 $24.17 $24.21 $24.15 $24.19 $21.92 67,804
2019-05-30 $24.08 $24.12 $24.08 $24.12 $21.86 221,193
2019-05-29 $24.12 $24.12 $24.07 $24.07 $21.81 26,854
2019-05-28 $24.09 $24.09 $24.05 $24.08 $21.82 14,631
2019-05-24 $24.04 $24.06 $24.02 $24.04 $21.79 19,731
2019-05-23 $23.99 $24.02 $23.98 $24.01 $21.76 15,520
2019-05-22 $23.96 $23.97 $23.94 $23.96 $21.71 19,116
2019-05-21 $23.95 $23.96 $23.93 $23.95 $21.70 13,437
2019-05-20 $23.98 $23.99 $23.93 $23.93 $21.69 17,291
2019-05-17 $23.97 $23.99 $23.95 $23.97 $21.72 8,456
2019-05-16 $24.00 $24.01 $23.95 $23.96 $21.71 66,648
2019-05-15 $24.01 $24.01 $23.97 $24.01 $21.76 13,975
2019-05-14 $23.94 $23.96 $23.94 $23.95 $21.70 13,390
2019-05-13 $23.93 $23.96 $23.93 $23.96 $21.71 15,964
2019-05-10 $23.91 $23.94 $23.90 $23.92 $21.68 22,566
2019-05-09 $23.93 $23.93 $23.89 $23.92 $21.68 16,172
2019-05-08 $23.95 $23.95 $23.90 $23.92 $21.68 14,263
2019-05-07 $23.91 $23.93 $23.91 $23.93 $21.69 13,859
2019-05-06 $23.87 $23.90 $23.87 $23.89 $21.65 17,173
2019-05-03 $23.87 $23.88 $23.86 $23.87 $21.63 11,719
2019-05-02 $23.87 $23.88 $23.82 $23.84 $21.61 46,077
2019-05-01 $23.88 $23.94 $23.87 $23.90 $21.66 29,058
2019-04-30 $23.88 $23.91 $23.88 $23.91 $21.64 13,866
2019-04-29 $23.92 $23.92 $23.88 $23.90 $21.63 33,465
2019-04-26 $23.93 $23.93 $23.90 $23.91 $21.64 28,929
2019-04-25 $23.87 $23.87 $23.86 $23.87 $21.61 20,959
2019-04-24 $23.85 $23.88 $23.85 $23.88 $21.62 18,071
2019-04-23 $23.80 $23.81 $23.79 $23.80 $21.54 17,561
2019-04-22 $23.80 $23.80 $23.77 $23.78 $21.53 25,270
2019-04-18 $23.80 $23.83 $23.79 $23.80 $21.54 15,496
2019-04-17 $23.80 $23.80 $23.77 $23.79 $21.53 35,071
2019-04-16 $23.79 $23.82 $23.78 $23.78 $21.53 22,653
2019-04-15 $23.84 $23.84 $23.80 $23.80 $21.54 30,504
2019-04-12 $23.85 $23.86 $23.83 $23.84 $21.58 26,400
2019-04-11 $23.86 $23.87 $23.83 $23.84 $21.58 19,838
2019-04-10 $23.86 $23.91 $23.85 $23.87 $21.61 4,894,900
2019-04-09 $23.83 $23.84 $23.80 $23.83 $21.57 4,090
2019-04-08 $23.80 $23.82 $23.79 $23.80 $21.54 16,637
2019-04-05 $23.78 $23.80 $23.77 $23.80 $21.54 3,807
2019-04-04 $23.76 $23.78 $23.76 $23.77 $21.52 7,787
2019-04-03 $23.79 $23.79 $23.75 $23.79 $21.53 16,568
2019-04-02 $23.78 $23.78 $23.76 $23.78 $21.52 16,253
2019-04-01 $23.85 $23.85 $23.79 $23.79 $21.53 5,304
2019-03-29 $23.90 $23.90 $23.88 $23.89 $21.57 13,038
2019-03-28 $23.93 $23.94 $23.90 $23.94 $21.62 19,090
2019-03-27 $23.93 $23.93 $23.90 $23.91 $21.59 5,883
2019-03-26 $23.87 $23.87 $23.86 $23.87 $21.55 6,318
2019-03-25 $23.82 $23.89 $23.82 $23.86 $21.55 9,184
2019-03-22 $23.77 $23.81 $23.77 $23.79 $21.48 9,199
2019-03-21 $23.70 $23.73 $23.70 $23.73 $21.43 216,476
2019-03-20 $23.58 $23.66 $23.57 $23.66 $21.36 8,429
2019-03-19 $23.57 $23.57 $23.56 $23.57 $21.29 6,400
2019-03-18 $23.58 $23.59 $23.57 $23.58 $21.29 21,314
2019-03-15 $23.59 $23.59 $23.57 $23.58 $21.30 1,790
2019-03-14 $23.53 $23.55 $23.53 $23.54 $21.26 3,058
2019-03-13 $23.55 $23.55 $23.53 $23.54 $21.26 9,857
2019-03-12 $23.55 $23.58 $23.55 $23.57 $21.29 6,297
2019-03-11 $23.53 $23.54 $23.51 $23.51 $21.23 2,578
2019-03-08 $23.49 $23.54 $23.49 $23.54 $21.26 7,849
2019-03-07 $23.47 $23.50 $23.47 $23.48 $21.20 2,876
2019-03-06 $23.43 $23.46 $23.42 $23.42 $21.15 7,363
2019-03-05 $23.41 $23.41 $23.40 $23.41 $21.14 6,536
2019-03-04 $23.39 $23.45 $23.39 $23.43 $21.16 63,690
2019-03-01 $23.42 $23.42 $23.39 $23.39 $21.13 82,107
2019-02-28 $23.45 $23.45 $23.44 $23.44 $21.13 7,333
2019-02-27 $23.47 $23.52 $23.47 $23.48 $21.16 16,883
2019-02-26 $23.49 $23.52 $23.49 $23.49 $21.17 8,589
2019-02-25 $23.51 $23.51 $23.47 $23.49 $21.17 6,139
2019-02-22 $23.49 $23.49 $23.47 $23.48 $21.16 14,374
2019-02-21 $23.44 $23.46 $23.44 $23.45 $21.13 3,505
2019-02-20 $23.47 $23.50 $23.46 $23.49 $21.17 4,798
2019-02-19 $23.48 $23.50 $23.46 $23.50 $21.18 4,346
2019-02-15 $23.47 $23.47 $23.44 $23.46 $21.14 1,028
2019-02-14 $23.42 $23.46 $23.42 $23.44 $21.13 11,885
2019-02-13 $23.43 $23.45 $23.40 $23.41 $21.10 17,037
2019-02-12 $23.44 $23.46 $23.44 $23.46 $21.14 6,428
2019-02-11 $23.45 $23.48 $23.44 $23.48 $21.16 11,768
2019-02-08 $23.44 $23.48 $23.44 $23.45 $21.14 8,345
2019-02-07 $23.44 $23.45 $23.41 $23.44 $21.12 2,779
2019-02-06 $23.47 $23.47 $23.39 $23.41 $21.10 10,864
2019-02-05 $23.42 $23.43 $23.39 $23.42 $21.11 8,553
2019-02-04 $23.38 $23.40 $23.37 $23.39 $21.08 6,712
2019-02-01 $23.46 $23.46 $23.40 $23.41 $21.10 13,321
2019-01-31 $23.48 $23.49 $23.45 $23.47 $21.11 7,315
2019-01-30 $23.34 $23.39 $23.33 $23.39 $21.04 16,345
2019-01-29 $23.31 $23.36 $23.31 $23.36 $21.01 5,210
2019-01-28 $23.33 $23.33 $23.28 $23.32 $20.98 25,234
2019-01-25 $23.30 $23.33 $23.29 $23.32 $20.97 8,152
2019-01-24 $23.28 $23.28 $23.26 $23.28 $20.94 6,449
2019-01-23 $23.26 $23.30 $23.25 $23.26 $20.92 5,976
2019-01-22 $23.24 $23.28 $23.24 $23.25 $20.91 34,082
2019-01-18 $23.24 $23.24 $23.21 $23.22 $20.88 11,399
2019-01-17 $23.19 $23.23 $23.19 $23.23 $20.89 18,778
2019-01-16 $23.19 $23.22 $23.18 $23.21 $20.87 16,808
2019-01-15 $23.15 $23.21 $23.15 $23.19 $20.86 3,162
2019-01-14 $23.20 $23.23 $23.18 $23.18 $20.85 6,478
2019-01-11 $23.23 $23.23 $23.18 $23.19 $20.85 16,950
2019-01-10 $23.20 $23.23 $23.19 $23.20 $20.86 1,957
2019-01-09 $23.21 $23.24 $23.21 $23.24 $20.90 2,569
2019-01-08 $23.20 $23.20 $23.18 $23.18 $20.85 5,841
2019-01-07 $23.23 $23.24 $23.20 $23.20 $20.86 7,171
2019-01-04 $23.26 $23.26 $23.24 $23.26 $20.92 6,002
2019-01-03 $23.22 $23.25 $23.21 $23.24 $20.90 5,236
2019-01-02 $23.17 $23.23 $23.16 $23.21 $20.87 18,762
2018-12-31 $23.12 $23.19 $23.12 $23.18 $20.85 19,002
2018-12-28 $23.07 $23.13 $23.06 $23.10 $20.78 61,999
2018-12-27 $23.07 $23.09 $23.00 $23.00 $20.69 37,131
2018-12-26 $23.07 $23.07 $23.03 $23.03 $20.71 2,871
2018-12-24 $23.13 $23.16 $23.10 $23.11 $20.72 14,334
2018-12-21 $23.17 $23.18 $23.08 $23.12 $20.73 68,121
2018-12-20 $23.16 $23.18 $23.13 $23.17 $20.78 31,017
2018-12-19 $23.21 $23.21 $23.15 $23.15 $20.76 35,788
2018-12-18 $23.12 $23.16 $23.12 $23.12 $20.73 17,326
2018-12-17 $23.09 $23.11 $23.08 $23.10 $20.72 3,652
2018-12-14 $23.06 $23.10 $23.05 $23.05 $20.67 1,828
2018-12-13 $23.08 $23.08 $23.05 $23.05 $20.67 3,445
2018-12-12 $23.03 $23.08 $23.03 $23.05 $20.67 9,395
2018-12-11 $23.05 $23.06 $23.03 $23.03 $20.65 212,156
2018-12-10 $23.03 $23.06 $23.03 $23.06 $20.68 4,731
2018-12-07 $23.04 $23.05 $22.98 $23.00 $20.63 4,882
2018-12-06 $22.98 $23.00 $22.97 $22.97 $20.60 1,052
2018-12-04 $22.93 $22.99 $22.92 $22.95 $20.58 18,080
2018-12-03 $22.88 $22.93 $22.88 $22.91 $20.55 2,679
2018-11-30 $22.91 $22.96 $22.89 $22.91 $20.48 18,363
2018-11-29 $22.91 $22.94 $22.89 $22.89 $20.46 4,644
2018-11-28 $22.96 $22.96 $22.89 $22.92 $20.49 12,244
2018-11-27 $22.91 $22.94 $22.90 $22.93 $20.50 9,678
2018-11-26 $22.96 $22.98 $22.92 $22.93 $20.50 15,777
2018-11-23 $23.00 $23.00 $22.91 $22.98 $20.54 25,205
2018-11-21 $22.92 $22.98 $22.92 $22.92 $20.49 12,528
2018-11-20 $22.93 $22.93 $22.92 $22.92 $20.49 2,132
2018-11-19 $22.96 $22.98 $22.93 $22.94 $20.51 4,587
2018-11-16 $22.86 $22.93 $22.86 $22.88 $20.45 6,727
2018-11-15 $22.85 $22.89 $22.85 $22.87 $20.45 14,100
2018-11-14 $22.84 $22.86 $22.81 $22.81 $20.39 15,799
2018-11-13 $22.93 $22.94 $22.86 $22.92 $20.49 11,539
2018-11-12 $22.95 $22.97 $22.95 $22.96 $20.52 2,698
2018-11-09 $22.94 $22.97 $22.92 $22.95 $20.52 3,243
2018-11-08 $22.94 $22.96 $22.91 $22.91 $20.48 6,684
2018-11-07 $23.00 $23.00 $22.94 $22.97 $20.54 7,146
2018-11-06 $22.96 $22.96 $22.90 $22.90 $20.47 4,578
2018-11-05 $22.90 $22.95 $22.90 $22.95 $20.51 6,261
2018-11-02 $22.96 $23.00 $22.91 $22.91 $20.48 9,606
2018-11-01 $22.96 $22.96 $22.95 $22.95 $20.52 642
2018-10-31 $23.10 $23.11 $23.05 $23.05 $20.51 11,521
2018-10-30 $23.14 $23.14 $23.09 $23.10 $20.56 21,637
2018-10-29 $23.13 $23.17 $23.12 $23.16 $20.61 8,479
2018-10-26 $23.11 $23.15 $23.11 $23.15 $20.60 16,945
2018-10-25 $23.11 $23.13 $23.09 $23.09 $20.55 21,413
2018-10-24 $23.09 $23.14 $23.09 $23.10 $20.55 3,647
2018-10-23 $23.09 $23.12 $23.08 $23.08 $20.54 13,223
2018-10-22 $23.10 $23.11 $23.09 $23.11 $20.56 11,154
2018-10-19 $23.12 $23.12 $23.10 $23.12 $20.57 2,874
2018-10-18 $23.13 $23.13 $23.09 $23.09 $20.55 12,514
2018-10-17 $23.14 $23.18 $23.13 $23.15 $20.60 15,524
2018-10-16 $23.16 $23.17 $23.13 $23.13 $20.58 18,794
2018-10-15 $23.16 $23.18 $23.13 $23.13 $20.58 14,491
2018-10-12 $23.13 $23.18 $23.13 $23.16 $20.61 15,500
2018-10-11 $23.14 $23.14 $23.10 $23.12 $20.57 9,886
2018-10-10 $23.11 $23.12 $23.09 $23.09 $20.55 16,111
2018-10-09 $23.14 $23.19 $23.07 $23.10 $20.56 3,273,306
2018-10-08 $23.15 $23.15 $23.09 $23.11 $20.56 10,801
2018-10-05 $23.18 $23.18 $23.11 $23.15 $20.60 53,762
2018-10-04 $23.27 $23.27 $23.17 $23.19 $20.63 13,060
2018-10-03 $23.31 $23.35 $23.24 $23.26 $20.70 27,469
2018-10-02 $23.33 $23.39 $23.32 $23.35 $20.78 11,758
2018-10-01 $23.37 $23.38 $23.30 $23.37 $20.80 18,106
2018-09-28 $23.41 $23.45 $23.41 $23.44 $20.80 16,832
2018-09-27 $23.37 $23.44 $23.37 $23.39 $20.75 25,343
2018-09-26 $23.38 $23.41 $23.35 $23.41 $20.77 15,876
2018-09-25 $23.33 $23.38 $23.33 $23.34 $20.71 20,770
2018-09-24 $23.35 $23.42 $23.34 $23.35 $20.72 27,808
2018-09-21 $23.42 $23.43 $23.34 $23.38 $20.75 15,943
2018-09-20 $23.36 $23.41 $23.34 $23.39 $20.76 9,793
2018-09-19 $23.37 $23.38 $23.33 $23.33 $20.70 9,803
2018-09-18 $23.41 $23.44 $23.38 $23.40 $20.76 13,836
2018-09-17 $23.41 $23.50 $23.41 $23.48 $20.83 9,715
2018-09-14 $23.41 $23.48 $23.41 $23.46 $20.81 9,159
2018-09-13 $23.42 $23.46 $23.40 $23.41 $20.77 20,842
2018-09-12 $23.43 $23.49 $23.43 $23.45 $20.78 7,439
2018-09-11 $23.45 $23.47 $23.42 $23.42 $20.75 8,092
2018-09-10 $23.50 $23.50 $23.44 $23.47 $20.79 5,886
2018-09-07 $23.50 $23.51 $23.46 $23.48 $20.80 16,275
2018-09-06 $23.47 $23.54 $23.47 $23.49 $20.81 14,180
2018-09-05 $23.46 $23.52 $23.46 $23.48 $20.80 15,333
2018-09-04 $23.53 $23.56 $23.49 $23.54 $20.86 9,931
2018-08-31 $23.60 $23.60 $23.58 $23.59 $20.84 12,491
2018-08-30 $23.58 $23.61 $23.56 $23.58 $20.84 44,182
2018-08-29 $23.59 $23.61 $23.57 $23.59 $20.84 13,808
2018-08-28 $23.61 $23.65 $23.59 $23.63 $20.87 35,103
2018-08-27 $23.65 $23.69 $23.61 $23.67 $20.91 21,757
2018-08-24 $23.69 $23.69 $23.64 $23.69 $20.93 12,238
2018-08-23 $23.64 $23.68 $23.64 $23.68 $20.92 9,771
2018-08-22 $23.71 $23.71 $23.63 $23.68 $20.92 16,677
2018-08-21 $23.67 $23.70 $23.63 $23.68 $20.92 8,403
2018-08-20 $23.66 $23.70 $23.64 $23.70 $20.94 15,369
2018-08-17 $23.62 $23.66 $23.60 $23.61 $20.86 7,503
2018-08-16 $23.64 $23.65 $23.57 $23.63 $20.87 41,845
2018-08-15 $23.60 $23.62 $23.55 $23.62 $20.87 12,558
2018-08-14 $23.54 $23.58 $23.53 $23.53 $20.79 24,092
2018-08-13 $23.60 $23.60 $23.54 $23.54 $20.80 9,224
2018-08-10 $23.53 $23.59 $23.53 $23.59 $20.84 41,566
2018-08-09 $23.50 $23.55 $23.50 $23.52 $20.78 17,318
2018-08-08 $23.48 $23.51 $23.48 $23.51 $20.77 8,676
2018-08-07 $23.56 $23.56 $23.50 $23.53 $20.79 29,884
2018-08-06 $23.52 $23.58 $23.52 $23.54 $20.79 12,975
2018-08-03 $23.55 $23.55 $23.52 $23.52 $20.78 9,485
2018-08-02 $23.44 $23.49 $23.43 $23.48 $20.74 14,111
2018-08-01 $23.56 $23.56 $23.45 $23.49 $20.75 8,644
2018-07-31 $23.56 $23.56 $23.50 $23.50 $20.73 30,629
2018-07-30 $23.48 $23.53 $23.48 $23.51 $20.74 10,908
2018-07-27 $23.52 $23.55 $23.51 $23.51 $20.74 9,740
2018-07-26 $23.54 $23.60 $23.51 $23.60 $20.82 3,203,140
2018-07-25 $23.50 $23.55 $23.50 $23.51 $20.74 8,612
2018-07-24 $23.44 $23.51 $23.44 $23.46 $20.70 4,882
2018-07-23 $23.55 $23.55 $23.47 $23.53 $20.76 24,907
2018-07-20 $23.56 $23.62 $23.55 $23.60 $20.82 10,499
2018-07-19 $23.57 $23.61 $23.56 $23.59 $20.82 7,660
2018-07-18 $23.56 $23.59 $23.56 $23.56 $20.78 7,329
2018-07-17 $23.57 $23.60 $23.54 $23.54 $20.77 4,047
2018-07-16 $23.61 $23.61 $23.55 $23.56 $20.78 3,339
2018-07-13 $23.60 $23.60 $23.55 $23.55 $20.78 6,609
2018-07-12 $23.58 $23.58 $23.53 $23.55 $20.78 11,404
2018-07-11 $23.50 $23.57 $23.50 $23.57 $20.79 7,110
2018-07-10 $23.57 $23.57 $23.51 $23.55 $20.77 3,102
2018-07-09 $23.51 $23.59 $23.51 $23.59 $20.81 81,564
2018-07-06 $23.57 $23.59 $23.52 $23.57 $20.79 5,585
2018-07-05 $23.52 $23.54 $23.49 $23.50 $20.73 5,060
2018-07-03 $23.47 $23.47 $23.47 $23.47 $20.70 39
2018-07-02 $23.50 $23.50 $23.43 $23.47 $20.70 13,243
2018-06-29 $23.56 $23.60 $23.55 $23.55 $20.67 74,976
2018-06-28 $23.58 $23.58 $23.52 $23.52 $20.64 9,169
2018-06-27 $23.54 $23.58 $23.54 $23.54 $20.66 10,649
2018-06-26 $23.50 $23.52 $23.50 $23.50 $20.62 5,151
2018-06-25 $23.53 $23.56 $23.52 $23.55 $20.67 11,921
2018-06-22 $23.49 $23.54 $23.49 $23.50 $20.62 6,744
2018-06-21 $23.51 $23.55 $23.51 $23.51 $20.63 4,622
2018-06-20 $23.56 $23.61 $23.52 $23.53 $20.65 15,483
2018-06-19 $23.60 $23.60 $23.49 $23.54 $20.66 3,121,801
2018-06-18 $23.54 $23.59 $23.54 $23.58 $20.69 60,403
2018-06-15 $23.61 $23.61 $23.57 $23.57 $20.68 8,215
2018-06-14 $23.54 $23.57 $23.48 $23.55 $20.67 16,473
2018-06-13 $23.50 $23.52 $23.45 $23.52 $20.64 36,831
2018-06-12 $23.48 $23.51 $23.48 $23.49 $20.61 6,823
2018-06-11 $23.50 $23.52 $23.47 $23.47 $20.60 7,789
2018-06-08 $23.53 $23.56 $23.50 $23.50 $20.63 6,327
2018-06-07 $23.51 $23.55 $23.49 $23.51 $20.63 13,136
2018-06-06 $23.50 $23.56 $23.48 $23.49 $20.62 15,096
2018-06-05 $23.53 $23.59 $23.52 $23.58 $20.69 13,209
2018-06-04 $23.62 $23.63 $23.57 $23.58 $20.69 17,430
2018-06-01 $23.64 $23.66 $23.62 $23.66 $20.76 11,787
2018-05-31 $23.72 $23.73 $23.67 $23.70 $20.76 12,994
2018-05-30 $23.71 $23.73 $23.66 $23.72 $20.77 16,132
2018-05-29 $23.64 $23.69 $23.62 $23.69 $20.74 11,252
2018-05-25 $23.61 $23.63 $23.58 $23.60 $20.67 11,858
2018-05-24 $23.52 $23.58 $23.52 $23.55 $20.63 7,694
2018-05-23 $23.43 $23.51 $23.43 $23.51 $20.59 9,617
2018-05-22 $23.44 $23.46 $23.43 $23.46 $20.55 8,873
2018-05-21 $23.46 $23.48 $23.41 $23.47 $20.55 21,327
2018-05-18 $23.41 $23.44 $23.39 $23.39 $20.48 5,953
2018-05-17 $23.37 $23.41 $23.37 $23.40 $20.49 8,839
2018-05-16 $23.42 $23.42 $23.39 $23.39 $20.48 58,873
2018-05-15 $23.51 $23.51 $23.42 $23.46 $20.54 1,009,290
2018-05-14 $23.57 $23.59 $23.49 $23.51 $20.58 3,092,858
2018-05-11 $23.51 $23.53 $23.48 $23.50 $20.58 10,708
2018-05-10 $23.52 $23.52 $23.48 $23.48 $20.56 1,024
2018-05-09 $23.52 $23.52 $23.47 $23.48 $20.56 16,883
2018-05-08 $23.56 $23.56 $23.50 $23.53 $20.60 210,669
2018-05-07 $23.58 $23.58 $23.53 $23.53 $20.60 5,606
2018-05-04 $23.54 $23.57 $23.53 $23.55 $20.62 3,110
2018-05-03 $23.57 $23.60 $23.54 $23.56 $20.63 27,845
2018-05-02 $23.57 $23.57 $23.49 $23.49 $20.57 3,868
2018-05-01 $23.54 $23.59 $23.50 $23.57 $20.64 7,832
2018-04-30 $23.68 $23.68 $23.59 $23.59 $20.60 7,274
2018-04-27 $23.64 $23.65 $23.57 $23.64 $20.64 8,984
2018-04-26 $23.54 $23.60 $23.53 $23.57 $20.58 10,621
2018-04-25 $23.59 $23.59 $23.52 $23.52 $20.54 748
2018-04-24 $23.62 $23.65 $23.58 $23.61 $20.61 8,790
2018-04-23 $23.68 $23.68 $23.60 $23.64 $20.64 6,172
2018-04-20 $23.71 $23.72 $23.63 $23.71 $20.70 15,042
2018-04-19 $23.73 $23.76 $23.67 $23.68 $20.68 57,142
2018-04-18 $23.85 $23.85 $23.75 $23.82 $20.80 21,213
2018-04-17 $23.86 $23.88 $23.79 $23.87 $20.84 15,463
2018-04-16 $23.78 $23.87 $23.76 $23.87 $20.84 11,318
2018-04-13 $23.85 $23.86 $23.80 $23.86 $20.83 6,896
2018-04-12 $23.80 $24.38 $23.80 $23.83 $20.81 29,897
2018-04-11 $23.89 $23.90 $23.80 $23.82 $20.80 9,811
2018-04-10 $23.88 $23.89 $23.85 $23.89 $20.86 4,340
2018-04-09 $23.88 $23.90 $23.84 $23.84 $20.82 8,372
2018-04-06 $23.85 $23.86 $23.80 $23.86 $20.83 6,404
2018-04-05 $23.76 $23.83 $23.76 $23.81 $20.79 9,317
2018-04-04 $23.78 $23.86 $23.76 $23.78 $20.77 14,899
2018-04-03 $23.83 $23.86 $23.79 $23.80 $20.78 9,660
2018-04-02 $23.85 $23.86 $23.80 $23.84 $20.81 15,978
2018-03-29 $23.86 $23.93 $23.86 $23.90 $20.81 8,920
2018-03-28 $23.85 $23.85 $23.82 $23.82 $20.74 12,504
2018-03-27 $23.77 $23.85 $23.77 $23.85 $20.77 5,697
2018-03-26 $23.78 $23.80 $23.73 $23.77 $20.70 5,944
2018-03-23 $23.72 $23.78 $23.72 $23.76 $20.69 10,140
2018-03-22 $23.78 $23.80 $23.73 $23.73 $20.66 2,522
2018-03-21 $23.76 $23.78 $23.73 $23.78 $20.71 16,819
2018-03-20 $23.79 $23.81 $23.76 $23.80 $20.72 17,417
2018-03-19 $23.83 $23.84 $23.78 $23.83 $20.75 16,767
2018-03-16 $23.77 $23.83 $23.77 $23.80 $20.72 13,617
2018-03-15 $23.77 $23.83 $23.77 $23.83 $20.75 5,106
2018-03-14 $23.79 $23.83 $23.74 $23.74 $20.67 23,856
2018-03-13 $23.79 $23.80 $23.72 $23.80 $20.72 8,391
2018-03-12 $23.79 $23.79 $23.72 $23.77 $20.70 7,494
2018-03-09 $23.80 $23.80 $23.74 $23.79 $20.72 12,564
2018-03-08 $23.77 $23.81 $23.74 $23.80 $20.72 12,195
2018-03-07 $23.80 $23.81 $23.72 $23.72 $20.65 49,866
2018-03-06 $23.83 $23.84 $23.78 $23.82 $20.74 14,409
2018-03-05 $23.78 $23.84 $23.77 $23.84 $20.76 11,842
2018-03-02 $23.81 $23.84 $23.77 $23.78 $20.71 5,334
2018-03-01 $23.76 $23.85 $23.76 $23.84 $20.76 11,885
2018-02-28 $23.84 $23.87 $23.80 $23.87 $20.73 9,718
2018-02-27 $23.88 $23.90 $23.79 $23.87 $20.73 29,118
2018-02-26 $23.86 $23.92 $23.83 $23.91 $20.76 44,176
2018-02-23 $23.82 $23.88 $23.81 $23.82 $20.68 9,544
2018-02-22 $23.77 $23.81 $23.76 $23.76 $20.63 45,043
2018-02-21 $23.88 $23.89 $23.78 $23.81 $20.67 17,227
2018-02-20 $23.85 $23.91 $23.85 $23.88 $20.74 12,241
2018-02-16 $23.89 $23.94 $23.87 $23.88 $20.74 24,948
2018-02-15 $23.86 $23.91 $23.86 $23.88 $20.74 5,045
2018-02-14 $23.83 $23.89 $23.83 $23.87 $20.73 15,476
2018-02-13 $23.90 $23.94 $23.86 $23.86 $20.72 27,782
2018-02-12 $23.94 $23.97 $23.87 $23.87 $20.73 32,820
2018-02-09 $23.86 $23.98 $23.85 $23.88 $20.74 58,482
2018-02-08 $23.96 $23.96 $23.86 $23.92 $20.77 12,038
2018-02-07 $24.06 $24.06 $23.96 $24.03 $20.87 34,940
2018-02-06 $24.08 $24.08 $23.99 $24.06 $20.89 8,601
2018-02-05 $23.95 $24.01 $23.95 $23.98 $20.82 2,506
2018-02-02 $24.10 $24.10 $24.00 $24.06 $20.89 14,271
2018-02-01 $24.18 $24.18 $24.11 $24.14 $20.96 20,327
2018-01-31 $24.25 $24.25 $24.16 $24.22 $20.98 43,826
2018-01-30 $24.20 $24.25 $24.19 $24.24 $21.00 18,119
2018-01-29 $24.21 $24.28 $24.19 $24.21 $20.97 17,697
2018-01-26 $24.29 $24.33 $24.29 $24.31 $21.06 6,529
2018-01-25 $24.27 $24.34 $24.24 $24.25 $21.01 40,538
2018-01-24 $24.27 $24.30 $24.24 $24.30 $21.05 11,856
2018-01-23 $24.27 $24.30 $24.27 $24.27 $21.02 17,751
2018-01-22 $24.28 $24.30 $24.25 $24.28 $21.03 20,804
2018-01-19 $24.27 $24.32 $24.27 $24.30 $21.05 10,706
2018-01-18 $24.27 $24.34 $24.27 $24.30 $21.05 62,947
2018-01-17 $24.41 $24.41 $24.34 $24.39 $21.13 62,366
2018-01-16 $24.40 $24.64 $24.35 $24.42 $21.15 1,327,912
2018-01-12 $24.36 $24.38 $24.35 $24.38 $21.12 2,947
2018-01-11 $24.30 $24.36 $24.30 $24.35 $21.09 4,364
2018-01-10 $24.26 $24.35 $24.26 $24.34 $21.09 11,963
2018-01-09 $24.41 $24.41 $24.36 $24.36 $21.10 8,270
2018-01-08 $24.45 $24.45 $24.44 $24.45 $21.18 1,184
2018-01-05 $24.44 $24.48 $24.41 $24.43 $21.16 13,551
2018-01-04 $24.42 $24.46 $24.40 $24.44 $21.17 5,705
2018-01-03 $24.42 $24.48 $24.40 $24.46 $21.19 20,915
2018-01-02 $24.44 $24.44 $24.37 $24.41 $21.15 4,695
2017-12-29 $24.41 $24.42 $24.40 $24.42 $21.15 4,470
2017-12-28 $24.42 $24.47 $24.41 $24.47 $21.19 9,946
2017-12-27 $24.41 $24.42 $24.38 $24.42 $21.15 7,056
2017-12-26 $24.35 $24.36 $24.33 $24.33 $21.07 1,331
2017-12-22 $24.47 $24.47 $24.42 $24.46 $21.07 3,858
2017-12-21 $24.44 $24.52 $24.42 $24.45 $21.06 13,320
2017-12-20 $24.46 $24.46 $24.42 $24.44 $21.05 11,121
2017-12-19 $24.52 $24.55 $24.48 $24.51 $21.12 14,984
2017-12-18 $24.58 $24.67 $24.56 $24.57 $21.17 16,121
2017-12-15 $24.60 $24.62 $24.60 $24.62 $21.21 1,662
2017-12-14 $24.56 $24.60 $24.55 $24.60 $21.20 5,047
2017-12-13 $24.52 $24.53 $24.49 $24.53 $21.14 1,981
2017-12-12 $24.50 $24.55 $24.47 $24.52 $21.13 40,438
2017-12-11 $24.57 $24.58 $24.54 $24.54 $21.15 9,983
2017-12-08 $24.56 $24.57 $24.54 $24.54 $21.14 3,410
2017-12-07 $24.63 $24.63 $24.57 $24.57 $21.17 12,137
2017-12-06 $24.62 $24.62 $24.58 $24.58 $21.18 3,528
2017-12-05 $24.54 $24.61 $24.54 $24.58 $21.18 14,776
2017-12-04 $24.51 $24.56 $24.51 $24.55 $21.15 1,265
2017-12-01 $24.57 $24.57 $24.53 $24.55 $21.15 4,500
2017-11-30 $24.58 $24.58 $24.53 $24.54 $21.09 4,275
2017-11-29 $24.61 $24.62 $24.60 $24.60 $21.14 3,540
2017-11-28 $24.66 $24.66 $24.64 $24.66 $21.19 7,291
2017-11-27 $24.64 $24.65 $24.63 $24.64 $21.17 1,449
2017-11-24 $24.65 $24.65 $24.65 $24.65 $21.18 100
2017-11-22 $24.60 $24.61 $24.60 $24.61 $21.15 831
2017-11-21 $24.56 $24.58 $24.55 $24.56 $21.10 3,557
2017-11-20 $24.57 $24.59 $24.57 $24.58 $21.12 13,117
2017-11-17 $24.57 $24.60 $24.56 $24.58 $21.12 8,894
2017-11-16 $24.55 $24.59 $24.55 $24.59 $21.13 4,726
2017-11-15 $24.53 $24.56 $24.53 $24.56 $21.11 3,024
2017-11-14 $24.55 $24.56 $24.53 $24.54 $21.09 4,799
2017-11-13 $24.50 $24.54 $24.50 $24.50 $21.06 517
2017-11-10 $24.56 $24.56 $24.53 $24.56 $21.10 8,060
2017-11-09 $24.59 $24.72 $24.59 $24.62 $21.16 13,902
2017-11-08 $24.66 $24.67 $24.65 $24.66 $21.19 8,036
2017-11-07 $24.66 $24.67 $24.62 $24.66 $21.19 8,511
2017-11-06 $24.64 $24.65 $24.63 $24.65 $21.18 6,727
2017-11-03 $24.62 $24.63 $24.60 $24.63 $21.17 13,950
2017-11-02 $24.59 $24.61 $24.59 $24.60 $21.14 5,905
2017-11-01 $24.59 $24.60 $24.58 $24.59 $21.13 6,577
2017-10-31 $24.60 $24.64 $24.60 $24.63 $21.11 8,178
2017-10-30 $24.59 $24.62 $24.58 $24.62 $21.10 9,681
2017-10-27 $24.54 $24.58 $24.54 $24.58 $21.07 12,195
2017-10-26 $24.55 $24.56 $24.53 $24.54 $21.03 4,099
2017-10-25 $24.56 $24.56 $24.54 $24.54 $21.04 2,283
2017-10-24 $24.61 $24.63 $24.60 $24.61 $21.09 9,879
2017-10-23 $24.64 $24.64 $24.61 $24.61 $21.10 12,199
2017-10-20 $24.64 $24.66 $24.64 $24.64 $21.12 664
2017-10-19 $24.69 $24.69 $24.67 $24.68 $21.15 1,209
2017-10-18 $24.68 $24.70 $24.66 $24.69 $21.16 17,246
2017-10-17 $24.69 $24.72 $24.69 $24.71 $21.18 2,641
2017-10-16 $24.67 $24.73 $24.67 $24.69 $21.17 7,892
2017-10-13 $24.70 $24.72 $24.67 $24.70 $21.17 6,933
2017-10-12 $24.61 $24.64 $24.60 $24.64 $21.12 6,610
2017-10-11 $24.64 $24.64 $24.61 $24.63 $21.11 8,035
2017-10-10 $24.60 $24.60 $24.60 $24.60 $21.08 1,623
2017-10-09 $24.54 $24.59 $24.54 $24.57 $21.06 6,073
2017-10-06 $24.53 $24.60 $24.53 $24.60 $21.09 5,765
2017-10-05 $24.58 $24.77 $24.58 $24.65 $21.13 32,629
2017-10-04 $24.67 $24.67 $24.62 $24.63 $21.11 13,185
2017-10-03 $24.65 $24.66 $24.58 $24.66 $21.14 12,659
2017-10-02 $24.62 $24.63 $24.62 $24.63 $21.11 1,680
2017-09-29 $24.67 $24.71 $24.64 $24.70 $21.12 12,719
2017-09-28 $24.66 $24.68 $24.62 $24.68 $21.10 4,722
2017-09-27 $24.71 $24.71 $24.68 $24.68 $21.10 870
2017-09-26 $24.76 $24.77 $24.75 $24.76 $21.17 2,705
2017-09-25 $24.73 $24.76 $24.70 $24.75 $21.16 10,659
2017-09-22 $24.69 $24.73 $24.66 $24.71 $21.13 12,190
2017-09-21 $24.68 $24.68 $24.64 $24.64 $21.07 1,559
2017-09-20 $24.67 $24.70 $24.63 $24.66 $21.09 3,504
2017-09-19 $24.73 $24.73 $24.60 $24.70 $21.12 41,778
2017-09-18 $24.68 $24.74 $24.67 $24.74 $21.15 6,882
2017-09-15 $24.74 $24.75 $24.69 $24.69 $21.11 23,380
2017-09-14 $24.69 $24.69 $24.69 $24.69 $21.11 1,303
2017-09-13 $24.73 $24.73 $24.66 $24.71 $21.13 53,578
2017-09-12 $24.74 $24.77 $24.74 $24.76 $21.17 889
2017-09-11 $24.82 $24.82 $24.79 $24.79 $21.20 1,412
2017-09-08 $24.85 $24.86 $24.85 $24.85 $21.25 3,007
2017-09-07 $24.81 $24.85 $24.81 $24.85 $21.25 1,706
2017-09-06 $24.85 $24.87 $24.80 $24.80 $21.20 7,382
2017-09-05 $24.81 $24.83 $24.79 $24.83 $21.23 7,255
2017-09-01 $24.77 $24.79 $24.77 $24.79 $21.20 871
2017-08-31 $24.82 $24.85 $24.82 $24.84 $21.19 8,954
2017-08-30 $24.81 $24.86 $24.80 $24.83 $21.17 68,661
2017-08-29 $24.83 $24.84 $24.83 $24.84 $21.18 7,225
2017-08-28 $24.74 $24.81 $24.73 $24.81 $21.16 16,887
2017-08-25 $24.74 $24.80 $24.74 $24.77 $21.13 3,342
2017-08-24 $24.77 $24.78 $24.72 $24.77 $21.13 4,265
2017-08-23 $24.75 $24.77 $24.73 $24.77 $21.13 18,725
2017-08-22 $24.73 $24.75 $24.71 $24.74 $21.10 5,860
2017-08-21 $24.74 $24.75 $24.71 $24.75 $21.11 7,679
2017-08-18 $24.74 $24.74 $24.71 $24.74 $21.10 6,224
2017-08-17 $24.71 $24.73 $24.70 $24.72 $21.09 7,001
2017-08-16 $24.66 $24.69 $24.65 $24.69 $21.06 17,566
2017-08-15 $24.67 $24.68 $24.66 $24.66 $21.03 14,000
2017-08-14 $24.64 $24.67 $24.63 $24.63 $21.01 1,086
2017-08-11 $24.68 $24.68 $24.65 $24.65 $21.03 1,100
2017-08-10 $24.64 $24.66 $24.64 $24.64 $21.01 1,425
2017-08-09 $24.67 $24.69 $24.63 $24.64 $21.01 6,632
2017-08-08 $24.67 $24.74 $24.62 $24.66 $21.03 51,825
2017-08-07 $24.66 $24.66 $24.61 $24.61 $20.99 504
2017-08-04 $24.67 $24.69 $24.62 $24.62 $21.00 29,910
2017-08-03 $24.61 $24.77 $24.60 $24.70 $21.07 24,645
2017-08-02 $24.70 $24.70 $24.64 $24.65 $21.02 3,100
2017-08-01 $24.53 $24.67 $24.53 $24.67 $21.04 9,260
2017-07-31 $24.67 $24.67 $24.65 $24.67 $20.99 1,052
2017-07-28 $24.64 $24.66 $24.58 $24.66 $20.98 13,693
2017-07-27 $24.59 $24.65 $24.59 $24.61 $20.93 10,722
2017-07-26 $24.61 $24.69 $24.61 $24.65 $20.97 21,153
2017-07-25 $24.59 $24.66 $24.59 $24.64 $20.96 3,375
2017-07-24 $24.73 $24.73 $24.67 $24.69 $21.00 3,382
2017-07-21 $24.68 $24.70 $24.63 $24.69 $21.00 3,251
2017-07-20 $24.66 $24.67 $24.65 $24.65 $20.97 935
2017-07-19 $24.61 $24.68 $24.61 $24.64 $20.96 19,851
2017-07-18 $24.61 $24.65 $24.61 $24.65 $20.96 8,112
2017-07-17 $24.59 $24.63 $24.56 $24.63 $20.95 4,050
2017-07-14 $24.55 $24.56 $24.55 $24.56 $20.89 311
2017-07-13 $24.45 $24.55 $24.45 $24.55 $20.88 13,800
2017-07-12 $24.52 $24.53 $24.51 $24.51 $20.85 1,810
2017-07-11 $24.42 $24.45 $24.40 $24.42 $20.77 7,597
2017-07-10 $24.42 $24.48 $24.42 $24.48 $20.82 3,444
2017-07-07 $24.45 $24.46 $24.45 $24.46 $20.81 1,964
2017-07-06 $24.44 $24.47 $24.44 $24.46 $20.80 1,764
2017-07-05 $24.50 $24.51 $24.41 $24.45 $20.80 7,233
2017-07-03 $24.57 $24.57 $24.48 $24.52 $20.86 2,241
2017-06-30 $24.63 $24.64 $24.56 $24.63 $20.90 46,404
2017-06-29 $24.64 $24.64 $24.57 $24.61 $20.88 7,853
2017-06-28 $24.65 $24.70 $24.65 $24.67 $20.93 10,896
2017-06-27 $24.72 $24.73 $24.72 $24.72 $20.97 30,437
2017-06-26 $24.79 $24.79 $24.68 $24.73 $20.98 8,310
2017-06-23 $24.73 $24.74 $24.72 $24.74 $20.99 3,235
2017-06-22 $24.71 $24.72 $24.70 $24.72 $20.97 2,392
2017-06-21 $24.68 $24.71 $24.68 $24.69 $20.95 3,447
2017-06-20 $24.67 $24.69 $24.67 $24.69 $20.95 3,157
2017-06-19 $24.68 $24.79 $24.67 $24.70 $20.95 39,488
2017-06-16 $24.67 $24.70 $24.64 $24.65 $20.92 10,543
2017-06-15 $24.66 $24.69 $24.66 $24.69 $20.95 408
2017-06-14 $24.68 $24.68 $24.65 $24.65 $20.91 11,307
2017-06-13 $24.53 $24.62 $24.53 $24.60 $20.87 16,438
2017-06-12 $24.62 $24.62 $24.62 $24.62 $20.89 4
2017-06-09 $24.61 $24.62 $24.61 $24.62 $20.89 4,428
2017-06-08 $24.64 $24.64 $24.56 $24.62 $20.89 5,434
2017-06-07 $24.66 $24.67 $24.66 $24.66 $20.92 1,483
2017-06-06 $24.65 $24.66 $24.65 $24.65 $20.92 6,614
2017-06-05 $24.64 $24.65 $24.64 $24.65 $20.91 6,180
2017-06-02 $24.62 $24.68 $24.61 $24.64 $20.91 13,134
2017-06-01 $24.58 $24.59 $24.58 $24.59 $20.86 7,317
2017-05-31 $24.63 $24.65 $24.62 $24.65 $20.85 3,969
2017-05-30 $24.64 $24.64 $24.59 $24.61 $20.82 7,626
2017-05-26 $24.60 $24.61 $24.58 $24.60 $20.81 4,730
2017-05-25 $24.57 $24.59 $24.55 $24.56 $20.78 2,225
2017-05-24 $24.56 $24.56 $24.54 $24.54 $20.76 722
2017-05-23 $24.55 $24.59 $24.54 $24.57 $20.79 11,115
2017-05-22 $24.59 $24.60 $24.53 $24.60 $20.81 5,032
2017-05-19 $24.60 $24.61 $24.58 $24.61 $20.82 9,659
2017-05-18 $24.60 $24.63 $24.60 $24.62 $20.83 3,059
2017-05-17 $24.56 $24.57 $24.50 $24.57 $20.79 9,801
2017-05-16 $24.48 $24.50 $24.44 $24.49 $20.72 33,570
2017-05-15 $24.45 $24.45 $24.40 $24.40 $20.64 4,292
2017-05-12 $24.41 $24.41 $24.36 $24.36 $20.61 1,949
2017-05-11 $24.33 $24.38 $24.33 $24.36 $20.61 20,308
2017-05-10 $24.34 $24.34 $24.34 $24.34 $20.60 157
2017-05-09 $24.38 $24.38 $24.32 $24.37 $20.62 1,562
2017-05-08 $24.36 $24.45 $24.36 $24.40 $20.64 18,189
2017-05-05 $24.36 $24.49 $24.36 $24.42 $20.66 10,865
2017-05-04 $24.43 $24.43 $24.38 $24.43 $20.67 13,521
2017-05-03 $24.49 $24.49 $24.41 $24.46 $20.69 9,448
2017-05-02 $24.36 $24.45 $24.36 $24.45 $20.68 5,419
2017-05-01 $24.39 $24.41 $24.39 $24.41 $20.65 1,515
2017-04-28 $24.47 $24.51 $24.46 $24.50 $20.68 9,846
2017-04-27 $24.46 $24.48 $24.46 $24.48 $20.66 2,937
2017-04-26 $24.44 $24.46 $24.42 $24.42 $20.61 2,615
2017-04-25 $24.43 $24.45 $24.43 $24.45 $20.63 605
2017-04-24 $24.44 $24.55 $24.44 $24.55 $20.72 762
2017-04-21 $24.56 $24.56 $24.53 $24.53 $20.70 867
2017-04-20 $24.57 $24.57 $24.53 $24.54 $20.71 3,466
2017-04-19 $24.59 $24.60 $24.57 $24.60 $20.76 1,830
2017-04-18 $24.56 $24.59 $24.56 $24.59 $20.75 1,504
2017-04-17 $24.55 $24.56 $24.53 $24.54 $20.71 5,007
2017-04-13 $24.45 $24.51 $24.45 $24.50 $20.68 4,014
2017-04-12 $24.44 $24.49 $24.44 $24.46 $20.64 3,582
2017-04-11 $24.40 $24.42 $24.36 $24.41 $20.60 4,984
2017-04-10 $24.37 $24.39 $24.35 $24.38 $20.58 8,822
2017-04-07 $24.38 $24.40 $24.36 $24.37 $20.57 1,074
2017-04-06 $24.37 $24.37 $24.32 $24.32 $20.53 2,641
2017-04-05 $24.38 $24.38 $24.30 $24.34 $20.54 3,689
2017-04-04 $24.33 $24.38 $24.33 $24.38 $20.58 2,358
2017-04-03 $24.36 $24.37 $24.32 $24.32 $20.53 1,497
2017-03-31 $24.34 $24.35 $24.30 $24.35 $20.50 4,691
2017-03-30 $24.36 $24.36 $24.29 $24.33 $20.48 3,986
2017-03-29 $24.34 $24.34 $24.32 $24.33 $20.48 2,127
2017-03-28 $24.35 $24.37 $24.32 $24.32 $20.47 5,586
2017-03-27 $24.35 $24.35 $24.35 $24.35 $20.50 135
2017-03-24 $24.36 $24.37 $24.35 $24.35 $20.50 5,254
2017-03-23 $24.37 $24.37 $24.27 $24.32 $20.47 3,821
2017-03-22 $24.33 $24.35 $24.31 $24.35 $20.50 3,495
2017-03-21 $24.19 $24.32 $24.19 $24.30 $20.46 5,476
2017-03-20 $24.26 $24.26 $24.25 $24.25 $20.42 3,433
2017-03-17 $24.14 $24.24 $24.14 $24.18 $20.36 6,926
2017-03-16 $24.14 $24.14 $24.12 $24.13 $20.31 11,910
2017-03-15 $24.08 $24.16 $24.06 $24.16 $20.34 3,460
2017-03-14 $24.04 $24.07 $24.04 $24.04 $20.24 4,987
2017-03-13 $24.02 $24.05 $23.98 $24.00 $20.20 99,407
2017-03-10 $24.06 $24.10 $24.01 $24.10 $20.29 161,007
2017-03-09 $24.10 $24.14 $24.07 $24.12 $20.30 16,703
2017-03-08 $24.18 $24.20 $24.15 $24.19 $20.36 48,485
2017-03-07 $24.24 $24.25 $24.22 $24.23 $20.40 3,276
2017-03-06 $24.27 $24.27 $24.20 $24.26 $20.42 12,144
2017-03-03 $24.27 $24.27 $24.26 $24.27 $20.43 2,031
2017-03-02 $24.29 $24.31 $24.21 $24.27 $20.43 18,249
2017-03-01 $24.35 $24.41 $24.30 $24.35 $20.50 15,291
2017-02-28 $24.50 $24.52 $24.46 $24.50 $20.57 16,231
2017-02-27 $24.52 $24.53 $24.47 $24.50 $20.57 6,214
2017-02-24 $24.44 $24.50 $24.44 $24.49 $20.57 4,422
2017-02-23 $24.42 $24.50 $24.37 $24.44 $20.52 15,870
2017-02-22 $24.39 $24.46 $24.35 $24.42 $20.51 16,751
2017-02-21 $24.32 $24.40 $24.32 $24.36 $20.46 14,692
2017-02-17 $24.35 $24.36 $24.35 $24.35 $20.45 2,261
2017-02-16 $24.30 $24.34 $24.28 $24.34 $20.44 4,053
2017-02-15 $24.29 $24.32 $24.27 $24.31 $20.41 8,998
2017-02-14 $24.28 $24.30 $24.26 $24.30 $20.41 20,000
2017-02-13 $24.32 $24.35 $24.27 $24.31 $20.42 9,516
2017-02-10 $24.36 $24.37 $24.33 $24.36 $20.46 11,048
2017-02-09 $24.42 $24.42 $24.36 $24.40 $20.49 3,965
2017-02-08 $24.42 $24.59 $24.40 $24.45 $20.53 65,652
2017-02-07 $24.34 $24.38 $24.34 $24.38 $20.47 2,487
2017-02-06 $24.31 $24.33 $24.31 $24.33 $20.43 3,442
2017-02-03 $24.29 $24.32 $24.27 $24.29 $20.40 21,651
2017-02-02 $24.25 $24.25 $24.25 $24.25 $20.36 2,412
2017-02-01 $24.25 $24.30 $24.22 $24.27 $20.38 17,624
2017-01-31 $24.31 $24.84 $24.29 $24.33 $20.38 7,357
2017-01-30 $24.32 $24.32 $24.32 $24.32 $20.37 2,005
2017-01-27 $24.29 $24.30 $24.29 $24.29 $20.35 2,395
2017-01-26 $24.27 $24.30 $24.23 $24.30 $20.35 5,833
2017-01-25 $24.40 $24.40 $24.27 $24.30 $20.35 152,130
2017-01-24 $24.39 $24.39 $24.32 $24.38 $20.42 4,164
2017-01-23 $24.40 $24.41 $24.39 $24.39 $20.43 4,624
2017-01-20 $24.27 $24.38 $24.23 $24.28 $20.34 30,305
2017-01-19 $24.39 $24.39 $24.39 $24.39 $20.43 216
2017-01-18 $24.44 $24.44 $24.40 $24.42 $20.45 2,840
2017-01-17 $24.40 $24.42 $24.37 $24.42 $20.45 6,448
2017-01-13 $24.11 $24.39 $24.11 $24.39 $20.43 1,234
2017-01-12 $24.37 $24.42 $24.37 $24.42 $20.45 8,494
2017-01-11 $24.36 $24.36 $24.36 $24.36 $20.41 13
2017-01-10 $24.40 $24.40 $24.34 $24.36 $20.41 1,609
2017-01-09 $24.39 $24.40 $24.39 $24.40 $20.44 1,803
2017-01-06 $24.40 $24.40 $24.40 $24.40 $20.44 1,492
2017-01-05 $24.35 $24.46 $24.35 $24.36 $20.40 3,565
2017-01-04 $24.28 $24.34 $24.27 $24.33 $20.38 1,313
2017-01-03 $24.25 $24.31 $24.25 $24.27 $20.33 10,055
2016-12-30 $24.27 $24.30 $24.27 $24.29 $20.34 4,118
2016-12-29 $24.11 $24.11 $24.11 $24.11 $20.19 56
2016-12-28 $24.07 $24.11 $24.07 $24.11 $20.19 2,648
2016-12-27 $24.11 $24.15 $24.11 $24.15 $20.23 2,350
2016-12-23 $24.13 $24.15 $24.11 $24.13 $20.21 5,510
2016-12-22 $24.19 $24.19 $24.14 $24.16 $20.23 2,768
2016-12-21 $24.15 $24.15 $24.12 $24.12 $20.20 1,627
2016-12-20 $24.10 $24.17 $24.10 $24.17 $20.24 10,822
2016-12-19 $24.14 $24.14 $24.08 $24.10 $20.18 5,522
2016-12-16 $24.24 $24.24 $24.15 $24.20 $20.27 12,156
2016-12-15 $24.20 $24.73 $24.13 $24.15 $20.23 23,679
2016-12-14 $24.28 $24.28 $24.19 $24.19 $20.26 4,587
2016-12-13 $24.25 $24.28 $24.25 $24.26 $20.32 11,964
2016-12-12 $24.21 $24.26 $24.21 $24.23 $20.29 10,500
2016-12-09 $24.30 $24.36 $24.25 $24.29 $20.34 11,644
2016-12-08 $24.33 $24.44 $24.30 $24.35 $20.39 55,422
2016-12-07 $24.33 $24.35 $24.33 $24.35 $20.39 11,916
2016-12-06 $24.32 $24.32 $24.30 $24.30 $20.35 3,017
2016-12-05 $24.27 $24.31 $24.26 $24.31 $20.36 2,231
2016-12-02 $24.27 $24.29 $24.25 $24.25 $20.31 3,795
2016-12-01 $24.21 $24.23 $24.21 $24.21 $20.27 865
2016-11-30 $24.33 $24.34 $24.33 $24.33 $20.33 1,036
2016-11-29 $24.36 $24.36 $24.36 $24.36 $20.35 166,256
2016-11-28 $24.35 $24.35 $24.32 $24.32 $20.32 660
2016-11-25 $24.33 $24.33 $24.32 $24.32 $20.32 930
2016-11-23 $24.34 $24.35 $24.29 $24.33 $20.33 4,195
2016-11-22 $24.36 $24.38 $24.36 $24.38 $20.37 1,300
2016-11-21 $24.32 $24.32 $24.32 $24.32 $20.32 427
2016-11-18 $24.32 $24.38 $24.32 $24.37 $20.37 2,051
2016-11-17 $24.43 $24.45 $24.40 $24.45 $20.43 2,773
2016-11-16 $24.47 $24.54 $24.46 $24.48 $20.45 5,200
2016-11-15 $24.42 $24.47 $24.42 $24.43 $20.41 3,435
2016-11-14 $24.39 $24.39 $24.39 $24.39 $20.38 281
2016-11-11 $24.56 $24.57 $24.56 $24.57 $20.53 1,540
2016-11-10 $24.64 $24.66 $24.54 $24.54 $20.51 1,958
2016-11-09 $24.78 $24.78 $24.78 $24.78 $20.71 437
2016-11-08 $24.97 $24.97 $24.97 $24.97 $20.86 68
2016-11-07 $24.97 $24.97 $24.97 $24.97 $20.86 510
2016-11-04 $24.94 $24.96 $24.93 $24.96 $20.86 2,044
2016-11-03 $24.93 $24.95 $24.91 $24.92 $20.82 1,897
2016-11-02 $24.92 $24.92 $24.92 $24.92 $20.82 0
2016-11-01 $24.90 $24.92 $24.90 $24.92 $20.82 1,498
2016-10-31 $24.99 $25.01 $24.99 $24.99 $20.84 2,724
2016-10-28 $25.00 $25.00 $24.96 $24.96 $20.81 1,239
2016-10-27 $24.99 $25.01 $24.99 $25.01 $20.85 2,869
2016-10-26 $25.09 $25.09 $25.08 $25.08 $20.91 3,506
2016-10-25 $25.06 $25.08 $25.06 $25.08 $20.91 1,494
2016-10-24 $25.09 $25.11 $25.09 $25.11 $20.93 4,125
2016-10-21 $25.14 $25.15 $25.13 $25.13 $20.95 3,787
2016-10-20 $25.13 $25.18 $25.10 $25.10 $20.93 148,330
2016-10-19 $25.13 $25.13 $25.12 $25.12 $20.94 1,188
2016-10-18 $25.09 $25.09 $25.09 $25.09 $20.92 39
2016-10-17 $25.09 $25.09 $25.09 $25.09 $20.92 5
2016-10-14 $25.08 $25.09 $25.05 $25.09 $20.92 1,545
2016-10-13 $25.03 $25.03 $25.03 $25.03 $20.87 0
2016-10-12 $25.03 $25.04 $25.02 $25.03 $20.87 2,339
2016-10-11 $25.09 $25.09 $25.09 $25.09 $20.92 0
2016-10-10 $25.09 $25.09 $25.09 $25.09 $20.92 0
2016-10-07 $25.09 $25.09 $25.09 $25.09 $20.92 0
2016-10-06 $25.09 $25.09 $25.09 $25.09 $20.92 506
2016-10-05 $25.08 $25.09 $25.08 $25.09 $20.92 2,500
2016-10-04 $25.18 $25.18 $25.13 $25.13 $20.95 3,000
2016-10-03 $25.22 $25.22 $25.20 $25.20 $21.01 15,696
2016-09-30 $25.22 $25.23 $25.21 $25.21 $21.02 533
2016-09-29 $25.22 $25.24 $25.22 $25.24 $21.04 200
2016-09-28 $25.25 $25.26 $25.25 $25.25 $21.05 1,892
2016-09-27 $25.24 $25.25 $25.19 $25.22 $21.02 3,900
2016-09-26 $25.19 $25.21 $25.18 $25.21 $21.02 901
2016-09-23 $25.13 $25.19 $25.13 $25.19 $21.00 500
2016-09-22 $25.12 $25.18 $25.12 $25.16 $20.98 933
2016-09-21 $25.04 $25.04 $25.04 $25.04 $20.87 198,240
2016-09-20 $25.07 $25.07 $25.06 $25.06 $20.89 200,400
2016-09-19 $25.04 $25.04 $25.03 $25.03 $20.87 400,400
2016-09-16 $25.08 $25.08 $25.03 $25.03 $20.87 400,904
2016-09-15 $25.07 $25.09 $25.06 $25.08 $20.91 4,197

NuShares Enhanced Yield U.S. Aggregate Bond ETF (NUAG) News Headlines

Recent NuShares Enhanced Yield U.S. Aggregate Bond ETF (NUAG) News
Similar Companies to NuShares Enhanced Yield U.S. Aggregate Bond ETF (NUAG) 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.