NuShares ESG U.S. Aggregate Bond ETF (NUBD) Exchange: NYSE ARCA

Data as of April 25, 2024

$21.68 ($-0.02) -0.09%

NuShares ESG U.S. Aggregate Bond ETF - Daily Information
Click for more stock information on NuShares ESG U.S. Aggregate Bond ETF.
Daily Information Data
Date April 25, 2024
Open $21.68
Previous Close $21.68
High $21.69
Low $21.66
Adjusted Open $21.68
Previous Adjusted Close $21.68
Adjusted High $21.69
Adjusted Low $21.66

About NuShares ESG U.S. Aggregate Bond ETF (NUBD)

The Fund seeks to track the investment results of the Index. The Index utilizes certain environmental, social, and governance (“ESG”) criteria to select from the securities included in the Bloomberg Barclays US Aggregate Bond Index (the “Base Index”), which is designed to broadly capture the U.S. investment grade, taxable fixed income market. The Index is maintained by Bloomberg Index Services Limited (“Bloomberg”) pursuant to an agreement between Bloomberg, Barclays Bank PLC (“Barclays”) and MSCI ESG Research LLC (“MSCI ESG Research”). Neither the sub-adviser nor its affiliates has any discretion to select Index components or change the Index methodology. As of September 30, 2019, the Index was comprised of 7,211 securities.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 meet certain minimum market value and maturity thresholds as determined by the index provider. The Base 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 ("MBS"), asset-backed securities ("ABS"), and U.S. dollar denominated debt securities issued by corporations that are publicly offered for sale in the United States.The Index identifies fixed income securities from the Base Index that satisfy certain ESG criteria, based on ESG performance data collected by MSCI ESG Research. ABS and MBS are included in the Index without reference to ESG criteria; other securities for which ESG performance data is not available are excluded from the Index. With respect to corporate debt securities, ESG performance is measured on an industry-specific basis, with assessment categories varying by industry. Environmental assessment categories can include a company’s impact on climate change, natural resource use, and waste management and emission management. Social evaluation categories can include a company’s relations with employees and suppliers, product safety and sourcing practices. Governance assessment categories can include governance practices and business ethics. The ESG criteria also consider how well a company adheres to national and international laws and regulations as well as commonly accepted global norms related to ESG matters. Index rules generally exclude companies with significant activities in certain controversial businesses, including those involving alcohol, tobacco, nuclear power, gambling, and firearms and other weapons. With respect to government securities, U.S. governments receive an ESG rating based on the government issuer’s performance on six ESG risk factors: Natural Resources, Environmental Externalities & Vulnerability, Human Capital, Economic Environment, Financial Governance and Political Governance. Corporate debt and government securities that meet a minimum ESG rating threshold are eligible for inclusion in the Index. Eligible securities are then market value weighted within each sector, with sector weights in the Index adjusted to mirror the sector exposure of the Base 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 the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. The Index is rebalanced and reconstituted monthly. ESG ratings employed by the Index are generally updated annually, but may be reviewed more frequently in the index provider’s discretion. The Fund makes corresponding changes to its portfolio shortly after any Index changes are made public.Under normal market conditions, the Fund invests at least 80% of the sum of its net assets and the amount of any borrowings for investment purposes in component securities of 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 ESG U.S. Aggregate Bond ETF (NUBD)

Date Open High Low Close Adj.Close Volume
2024-04-08 $21.68 $21.69 $21.66 $21.68 $21.68 37,028
2024-04-05 $21.70 $21.74 $21.69 $21.70 $21.70 76,011
2024-04-04 $21.79 $21.80 $21.74 $21.80 $21.80 65,400
2024-04-03 $21.68 $21.88 $21.66 $21.88 $21.88 114,925
2024-04-02 $21.68 $21.74 $21.66 $21.73 $21.73 73,117
2024-04-01 $21.85 $21.85 $21.71 $21.71 $21.71 177,367
2024-03-28 $21.96 $22.00 $21.95 $21.97 $21.91 91,641
2024-03-27 $21.93 $22.00 $21.93 $21.97 $21.91 25,360
2024-03-26 $21.89 $21.92 $21.88 $21.92 $21.86 47,143
2024-03-25 $21.93 $21.93 $21.88 $21.90 $21.84 48,028
2024-03-22 $21.98 $21.98 $21.87 $21.87 $21.81 34,234
2024-03-21 $21.86 $21.89 $21.84 $21.88 $21.82 26,206
2024-03-20 $21.84 $21.87 $21.80 $21.86 $21.80 31,215
2024-03-19 $21.80 $21.83 $21.79 $21.80 $21.74 44,061
2024-03-18 $21.79 $21.79 $21.73 $21.75 $21.69 58,936
2024-03-15 $21.78 $21.81 $21.77 $21.79 $21.73 114,073
2024-03-14 $21.86 $21.86 $21.78 $21.79 $21.73 54,537
2024-03-13 $21.92 $21.99 $21.83 $21.93 $21.87 48,656
2024-03-12 $21.96 $21.98 $21.92 $21.94 $21.87 111,721
2024-03-11 $22.03 $22.05 $22.01 $22.04 $21.97 40,405
2024-03-08 $22.04 $22.11 $22.03 $22.05 $21.98 36,296
2024-03-07 $22.01 $22.02 $21.96 $22.02 $21.95 484,258
2024-03-06 $21.96 $22.01 $21.93 $21.98 $21.92 61,323
2024-03-05 $21.93 $21.96 $21.91 $21.94 $21.88 113,476
2024-03-04 $21.84 $21.88 $21.82 $21.85 $21.79 48,975
2024-03-01 $21.80 $21.90 $21.73 $21.89 $21.89 42,519
2024-02-29 $21.84 $21.88 $21.83 $21.86 $21.86 42,739
2024-02-28 $21.78 $21.82 $21.76 $21.82 $21.82 36,794
2024-02-27 $21.79 $21.80 $21.75 $21.75 $21.75 36,603
2024-02-26 $21.82 $21.82 $21.75 $21.79 $21.79 47,299
2024-02-23 $21.74 $21.84 $21.74 $21.83 $21.83 49,414
2024-02-22 $21.73 $21.76 $21.72 $21.75 $21.75 38,857
2024-02-21 $21.80 $21.81 $21.72 $21.75 $21.75 82,502
2024-02-20 $21.79 $21.83 $21.78 $21.80 $21.80 65,612
2024-02-16 $21.75 $21.79 $21.74 $21.79 $21.79 53,005
2024-02-15 $21.85 $21.87 $21.81 $21.83 $21.83 33,285
2024-02-14 $21.73 $21.81 $21.73 $21.81 $21.81 34,088
2024-02-13 $21.80 $21.80 $21.71 $21.72 $21.72 80,953
2024-02-12 $21.92 $21.94 $21.88 $21.91 $21.91 34,169
2024-02-09 $21.88 $21.94 $21.87 $21.90 $21.90 24,540
2024-02-08 $21.93 $21.95 $21.90 $21.92 $21.92 47,727
2024-02-07 $22.04 $22.04 $21.98 $21.99 $21.99 32,298
2024-02-06 $21.94 $22.03 $21.94 $22.02 $22.02 48,421
2024-02-05 $21.95 $21.95 $21.88 $21.92 $21.92 29,962
2024-02-02 $22.09 $22.13 $22.04 $22.09 $22.09 72,825
2024-02-01 $22.26 $22.35 $22.24 $22.29 $22.29 41,007
2024-01-31 $22.25 $22.25 $22.18 $22.18 $22.12 83,186
2024-01-30 $22.12 $22.13 $22.05 $22.13 $22.07 22,473
2024-01-29 $22.06 $22.10 $22.02 $22.09 $22.03 10,571
2024-01-26 $22.03 $22.03 $21.97 $21.99 $21.94 41,411
2024-01-25 $21.98 $22.03 $21.98 $22.02 $21.96 25,389
2024-01-24 $22.06 $22.06 $21.92 $21.92 $21.86 55,792
2024-01-23 $21.98 $21.99 $21.93 $21.96 $21.90 56,484
2024-01-22 $22.05 $22.05 $22.00 $22.00 $21.94 26,499
2024-01-19 $21.96 $22.01 $21.93 $21.98 $21.92 53,833
2024-01-18 $22.02 $22.04 $21.89 $21.96 $21.90 38,328
2024-01-17 $22.01 $22.03 $21.98 $22.03 $21.97 25,041
2024-01-16 $22.14 $22.18 $22.05 $22.06 $22.00 77,571
2024-01-12 $22.22 $22.26 $22.20 $22.23 $22.23 38,017
2024-01-11 $22.10 $22.19 $22.08 $22.19 $22.19 32,343
2024-01-10 $22.12 $22.12 $22.06 $22.08 $22.08 58,893
2024-01-09 $22.10 $22.11 $22.07 $22.08 $22.08 24,436
2024-01-08 $22.04 $22.14 $22.02 $22.10 $22.10 59,396
2024-01-05 $22.01 $22.11 $22.00 $22.01 $22.01 46,712
2024-01-04 $22.06 $22.10 $22.05 $22.07 $22.07 147,303
2024-01-03 $22.09 $22.18 $22.05 $22.18 $22.18 80,558
2024-01-02 $22.16 $22.19 $22.14 $22.16 $22.16 126,502
2023-12-29 $22.24 $22.31 $22.24 $22.26 $22.26 284,269
2023-12-28 $22.30 $22.34 $22.27 $22.30 $22.30 228,588
2023-12-27 $22.27 $22.35 $22.25 $22.34 $22.34 347,556
2023-12-26 $22.19 $22.22 $22.18 $22.22 $22.22 14,268
2023-12-22 $22.25 $22.25 $22.17 $22.19 $22.19 75,404
2023-12-21 $22.20 $22.21 $22.16 $22.20 $22.20 28,731
2023-12-20 $22.17 $22.21 $22.13 $22.20 $22.20 65,743
2023-12-19 $22.09 $22.19 $22.09 $22.13 $22.13 56,662
2023-12-18 $22.11 $22.11 $22.06 $22.10 $22.10 37,062
2023-12-15 $22.12 $22.16 $22.12 $22.15 $22.15 107,823
2023-12-14 $22.13 $22.20 $22.05 $22.17 $22.17 56,452
2023-12-13 $21.82 $22.10 $21.78 $22.05 $21.99 119,535
2023-12-12 $21.74 $21.80 $21.71 $21.79 $21.73 42,883
2023-12-11 $21.69 $21.73 $21.65 $21.71 $21.66 62,896
2023-12-08 $21.72 $21.75 $21.68 $21.73 $21.67 28,514
2023-12-07 $21.82 $21.88 $21.80 $21.83 $21.77 85,399
2023-12-06 $21.79 $21.85 $21.77 $21.80 $21.74 98,550
2023-12-05 $21.72 $21.78 $21.70 $21.76 $21.70 107,201
2023-12-04 $21.63 $21.66 $21.57 $21.57 $21.52 27,624
2023-12-01 $21.55 $21.72 $21.52 $21.70 $21.65 77,695
2023-11-30 $21.60 $21.62 $21.54 $21.58 $21.58 77,619
2023-11-29 $21.61 $21.72 $21.61 $21.72 $21.72 41,834
2023-11-28 $21.42 $21.56 $21.42 $21.54 $21.54 81,710
2023-11-27 $21.40 $21.46 $21.39 $21.45 $21.45 9,875
2023-11-24 $21.35 $21.37 $21.33 $21.33 $21.33 13,789
2023-11-22 $21.46 $21.47 $21.40 $21.41 $21.41 57,466
2023-11-21 $21.43 $21.43 $21.36 $21.40 $21.40 46,239
2023-11-20 $21.31 $21.40 $21.31 $21.33 $21.33 39,271
2023-11-17 $21.35 $21.37 $21.30 $21.30 $21.30 55,776
2023-11-16 $21.37 $21.37 $21.30 $21.35 $21.35 46,639
2023-11-15 $21.22 $21.23 $21.17 $21.22 $21.22 25,992
2023-11-14 $21.30 $21.35 $21.29 $21.31 $21.31 40,822
2023-11-13 $21.01 $21.08 $20.97 $21.07 $21.07 53,815
2023-11-10 $21.12 $21.12 $21.04 $21.08 $21.08 60,301
2023-11-09 $21.17 $21.17 $21.04 $21.04 $21.04 34,572
2023-11-08 $21.13 $21.23 $21.13 $21.21 $21.21 48,873
2023-11-07 $21.09 $21.17 $21.07 $21.14 $21.14 57,418
2023-11-06 $21.11 $21.11 $21.00 $21.01 $21.01 67,817
2023-11-03 $21.18 $21.22 $21.11 $21.12 $21.12 36,602
2023-11-02 $21.10 $21.10 $20.95 $20.98 $20.98 66,607
2023-11-01 $20.75 $20.87 $20.75 $20.86 $20.86 60,364
2023-10-31 $20.73 $20.78 $20.73 $20.74 $20.68 31,290
2023-10-30 $20.73 $20.75 $20.68 $20.72 $20.67 48,252
2023-10-27 $20.77 $20.78 $20.72 $20.75 $20.69 101,181
2023-10-26 $20.66 $20.78 $20.66 $20.78 $20.72 68,126
2023-10-25 $20.73 $20.73 $20.62 $20.64 $20.58 41,862
2023-10-24 $20.73 $20.77 $20.71 $20.76 $20.70 32,492
2023-10-23 $20.58 $20.75 $20.56 $20.74 $20.68 84,916
2023-10-20 $20.64 $20.67 $20.63 $20.65 $20.59 55,758
2023-10-19 $20.63 $20.63 $20.57 $20.58 $20.53 59,498
2023-10-18 $20.69 $20.73 $20.64 $20.64 $20.59 103,164
2023-10-17 $20.76 $20.81 $20.73 $20.77 $20.71 235,937
2023-10-16 $20.96 $20.96 $20.88 $20.91 $20.85 96,152
2023-10-13 $21.06 $21.06 $20.99 $21.02 $20.96 48,458
2023-10-12 $21.05 $21.06 $20.92 $20.92 $20.86 35,133
2023-10-11 $21.05 $21.10 $21.04 $21.10 $21.04 235,813
2023-10-10 $20.95 $21.05 $20.91 $21.00 $20.94 219,187
2023-10-09 $20.93 $21.01 $20.93 $21.01 $20.95 35,921
2023-10-06 $20.73 $20.83 $20.71 $20.79 $20.73 35,795
2023-10-05 $20.88 $20.88 $20.87 $20.87 $20.82 30,210
2023-10-04 $20.81 $20.86 $20.76 $20.86 $20.80 38,293
2023-10-03 $20.88 $20.88 $20.72 $20.73 $20.67 45,903
2023-10-02 $20.97 $20.97 $20.90 $20.92 $20.86 104,859
2023-09-29 $21.20 $21.20 $21.07 $21.10 $20.98 77,247
2023-09-28 $21.01 $21.11 $21.00 $21.11 $20.99 45,745
2023-09-27 $21.20 $21.20 $21.01 $21.05 $20.94 30,162
2023-09-26 $21.18 $21.18 $21.12 $21.13 $21.02 156,638
2023-09-25 $21.18 $21.22 $21.16 $21.16 $21.05 33,067
2023-09-22 $21.25 $21.32 $21.25 $21.31 $21.19 40,284
2023-09-21 $21.26 $21.27 $21.20 $21.22 $21.10 173,824
2023-09-20 $21.42 $21.44 $21.38 $21.38 $21.26 51,388
2023-09-19 $21.42 $21.43 $21.38 $21.38 $21.26 81,785
2023-09-18 $21.37 $21.44 $21.37 $21.42 $21.30 42,909
2023-09-15 $21.42 $21.44 $21.40 $21.41 $21.30 29,276
2023-09-14 $21.52 $21.52 $21.45 $21.46 $21.34 20,782
2023-09-13 $21.45 $21.51 $21.43 $21.48 $21.36 118,266
2023-09-12 $21.44 $21.46 $21.42 $21.45 $21.34 64,354
2023-09-11 $21.42 $21.45 $21.42 $21.44 $21.32 30,607
2023-09-08 $21.48 $21.51 $21.45 $21.46 $21.34 9,995
2023-09-07 $21.41 $21.46 $21.41 $21.46 $21.34 37,718
2023-09-06 $21.44 $21.44 $21.36 $21.39 $21.27 36,788
2023-09-05 $21.48 $21.48 $21.41 $21.41 $21.29 69,155
2023-09-01 $21.63 $21.63 $21.52 $21.54 $21.54 65,376
2023-08-31 $21.68 $21.72 $21.68 $21.70 $21.64 9,980
2023-08-30 $21.70 $21.70 $21.64 $21.66 $21.60 17,797
2023-08-29 $21.53 $21.68 $21.52 $21.68 $21.62 42,050
2023-08-28 $21.51 $21.54 $21.50 $21.54 $21.48 36,570
2023-08-25 $21.48 $21.53 $21.46 $21.49 $21.43 15,504
2023-08-24 $21.51 $21.53 $21.49 $21.49 $21.43 93,615
2023-08-23 $21.47 $21.55 $21.47 $21.55 $21.55 45,158
2023-08-22 $21.34 $21.38 $21.32 $21.36 $21.36 24,914
2023-08-21 $21.34 $21.37 $21.30 $21.34 $21.34 34,720
2023-08-18 $21.41 $21.47 $21.41 $21.44 $21.44 100,236
2023-08-17 $21.42 $21.42 $21.35 $21.40 $21.40 33,647
2023-08-16 $21.49 $21.51 $21.42 $21.42 $21.42 64,745
2023-08-15 $21.48 $21.55 $21.47 $21.47 $21.47 35,857
2023-08-14 $21.52 $21.57 $21.48 $21.53 $21.53 61,527
2023-08-11 $21.56 $21.61 $21.54 $21.55 $21.55 54,600
2023-08-10 $21.74 $21.79 $21.63 $21.63 $21.63 84,388
2023-08-09 $21.74 $21.76 $21.73 $21.75 $21.75 58,467
2023-08-08 $21.73 $21.76 $21.72 $21.73 $21.73 38,878
2023-08-07 $21.66 $21.68 $21.63 $21.64 $21.64 26,650
2023-08-04 $21.58 $21.70 $21.58 $21.69 $21.69 32,052
2023-08-03 $21.51 $21.53 $21.48 $21.49 $21.49 33,637
2023-08-02 $21.70 $21.71 $21.58 $21.64 $21.64 85,775
2023-08-01 $21.73 $21.76 $21.69 $21.71 $21.71 32,795
2023-07-31 $21.87 $22.07 $21.87 $21.90 $21.84 159,228
2023-07-28 $21.84 $21.87 $21.82 $21.86 $21.80 34,586
2023-07-27 $21.94 $21.94 $21.77 $21.79 $21.79 77,666
2023-07-26 $21.96 $21.98 $21.90 $21.97 $21.97 39,342
2023-07-25 $21.88 $21.92 $21.87 $21.90 $21.90 52,904
2023-07-24 $21.98 $22.00 $21.93 $21.94 $21.94 38,777
2023-07-21 $21.99 $21.99 $21.95 $21.95 $21.95 40,617
2023-07-20 $21.96 $21.96 $21.91 $21.94 $21.94 36,360
2023-07-19 $22.02 $22.08 $22.01 $22.06 $22.06 28,372
2023-07-18 $22.03 $22.08 $21.99 $22.01 $22.01 97,636
2023-07-17 $21.95 $22.02 $21.94 $21.97 $21.97 32,014
2023-07-14 $22.04 $22.04 $21.96 $21.97 $21.97 27,195
2023-07-13 $22.02 $22.06 $22.00 $22.06 $22.06 46,858
2023-07-12 $21.88 $21.94 $21.85 $21.93 $21.93 96,715
2023-07-11 $21.73 $21.79 $21.71 $21.75 $21.75 61,630
2023-07-10 $21.65 $21.73 $21.65 $21.71 $21.71 184,498
2023-07-07 $21.61 $21.67 $21.61 $21.63 $21.63 49,320
2023-07-06 $21.64 $21.69 $21.59 $21.65 $21.65 47,388
2023-07-05 $21.85 $21.85 $21.77 $21.79 $21.79 135,755
2023-07-03 $21.92 $21.97 $21.84 $21.84 $21.84 64,926
2023-06-30 $21.94 $22.00 $21.92 $21.99 $21.93 37,903
2023-06-29 $21.93 $21.93 $21.89 $21.91 $21.85 55,666
2023-06-28 $22.04 $22.09 $22.01 $22.07 $22.01 23,311
2023-06-27 $22.04 $22.13 $21.99 $22.02 $21.96 30,883
2023-06-26 $22.08 $22.08 $22.04 $22.07 $22.01 21,065
2023-06-23 $22.04 $22.06 $22.01 $22.04 $21.98 36,831
2023-06-22 $22.03 $22.03 $21.95 $21.96 $21.90 33,180
2023-06-21 $21.98 $22.07 $21.95 $22.07 $22.01 42,258
2023-06-20 $22.02 $22.07 $22.02 $22.04 $21.98 22,611
2023-06-16 $21.97 $22.01 $21.95 $21.99 $21.93 33,571
2023-06-15 $22.01 $22.05 $21.98 $22.05 $21.99 51,895
2023-06-14 $21.95 $21.99 $21.84 $21.92 $21.87 50,160
2023-06-13 $22.09 $22.18 $21.89 $21.90 $21.90 68,096
2023-06-12 $22.00 $22.00 $21.91 $22.00 $22.00 77,447
2023-06-09 $21.96 $21.98 $21.93 $21.96 $21.96 12,505
2023-06-08 $21.90 $22.02 $21.90 $22.01 $22.01 21,655
2023-06-07 $22.02 $22.02 $21.88 $21.89 $21.89 41,267
2023-06-06 $22.01 $22.02 $21.94 $22.02 $22.02 18,378
2023-06-05 $21.98 $22.04 $21.92 $22.01 $22.01 30,971
2023-06-02 $22.08 $22.08 $21.99 $22.00 $22.00 28,263
2023-06-01 $22.10 $22.13 $22.08 $22.11 $22.11 24,897
2023-05-31 $22.04 $22.10 $22.04 $22.09 $22.04 75,963
2023-05-30 $21.97 $22.02 $21.94 $22.02 $21.97 32,854
2023-05-26 $21.86 $22.03 $21.81 $22.03 $22.03 43,257
2023-05-25 $21.90 $21.92 $21.84 $21.85 $21.85 34,169
2023-05-24 $22.03 $22.04 $21.94 $21.95 $21.95 95,025
2023-05-23 $21.99 $22.01 $21.94 $22.01 $22.01 17,599
2023-05-22 $22.00 $22.13 $21.97 $22.00 $22.00 560,648
2023-05-19 $22.00 $22.07 $21.97 $22.00 $22.00 25,141
2023-05-18 $22.11 $22.11 $22.04 $22.05 $22.05 32,960
2023-05-17 $22.16 $22.17 $22.12 $22.14 $22.14 55,158
2023-05-16 $22.17 $22.19 $22.14 $22.19 $22.19 525,167
2023-05-15 $22.22 $22.24 $22.22 $22.23 $22.23 40,566
2023-05-12 $22.39 $22.39 $22.28 $22.28 $22.28 24,988
2023-05-11 $22.43 $22.44 $22.38 $22.39 $22.39 25,473
2023-05-10 $22.27 $22.34 $22.27 $22.32 $22.32 41,303
2023-05-09 $22.21 $22.25 $22.19 $22.20 $22.20 524,645
2023-05-08 $22.22 $22.26 $22.22 $22.23 $22.23 71,187
2023-05-05 $22.30 $22.33 $22.30 $22.33 $22.33 12,366
2023-05-04 $22.35 $22.50 $22.35 $22.43 $22.43 59,441
2023-05-03 $22.39 $22.43 $22.35 $22.43 $22.43 17,897
2023-05-02 $22.18 $22.34 $22.18 $22.34 $22.34 41,641
2023-05-01 $22.29 $22.31 $22.10 $22.14 $22.14 39,577
2023-04-28 $22.36 $22.47 $22.36 $22.41 $22.41 32,083
2023-04-27 $22.29 $22.33 $22.27 $22.28 $22.28 43,482
2023-04-26 $22.41 $22.46 $22.35 $22.36 $22.36 569,762
2023-04-25 $22.41 $22.47 $22.41 $22.46 $22.46 60,025
2023-04-24 $22.30 $22.33 $22.28 $22.33 $22.33 30,346
2023-04-21 $22.22 $22.30 $22.22 $22.22 $22.22 37,087
2023-04-20 $22.23 $22.39 $22.23 $22.26 $22.26 181,495
2023-04-19 $22.15 $22.17 $22.12 $22.16 $22.16 33,104
2023-04-18 $22.20 $22.26 $22.17 $22.20 $22.20 178,777
2023-04-17 $22.23 $22.23 $22.14 $22.18 $22.18 52,274
2023-04-14 $22.32 $22.32 $22.28 $22.29 $22.29 18,112
2023-04-13 $22.44 $22.45 $22.37 $22.39 $22.39 18,064
2023-04-12 $22.45 $22.45 $22.36 $22.41 $22.41 32,454
2023-04-11 $22.42 $22.42 $22.33 $22.39 $22.39 81,178
2023-04-10 $22.40 $22.40 $22.33 $22.38 $22.38 30,361
2023-04-06 $22.52 $22.56 $22.52 $22.52 $22.52 16,690
2023-04-05 $22.53 $22.59 $22.53 $22.54 $22.54 19,091
2023-04-04 $22.31 $22.49 $22.28 $22.46 $22.46 71,449
2023-04-03 $22.25 $22.39 $22.25 $22.38 $22.38 27,527
2023-03-31 $22.28 $22.35 $22.26 $22.35 $22.30 28,004
2023-03-30 $22.21 $22.25 $22.21 $22.25 $22.19 193,269
2023-03-29 $22.12 $22.22 $22.12 $22.20 $22.15 48,587
2023-03-28 $22.17 $22.20 $22.16 $22.18 $22.13 14,197
2023-03-27 $22.33 $22.33 $22.19 $22.21 $22.16 39,409
2023-03-24 $22.48 $22.48 $22.42 $22.45 $22.45 17,726
2023-03-23 $22.33 $22.42 $22.30 $22.42 $22.42 90,454
2023-03-22 $22.13 $22.36 $22.13 $22.36 $22.36 19,810
2023-03-21 $22.14 $22.19 $22.13 $22.15 $22.15 22,977
2023-03-20 $22.27 $22.30 $22.20 $22.21 $22.21 20,882
2023-03-17 $22.26 $22.36 $22.26 $22.35 $22.35 92,045
2023-03-16 $22.34 $22.34 $22.13 $22.16 $22.16 32,100
2023-03-15 $22.32 $22.32 $22.16 $22.25 $22.25 97,431
2023-03-14 $21.97 $22.08 $21.97 $22.02 $22.02 41,847
2023-03-13 $22.15 $22.32 $22.15 $22.16 $22.16 27,478
2023-03-10 $21.92 $22.02 $21.92 $21.98 $21.98 17,622
2023-03-09 $21.69 $21.77 $21.66 $21.74 $21.74 54,987
2023-03-08 $21.74 $21.74 $21.61 $21.64 $21.64 27,916
2023-03-07 $21.73 $21.75 $21.65 $21.67 $21.67 32,827
2023-03-06 $21.80 $21.80 $21.70 $21.70 $21.70 22,066
2023-03-03 $21.68 $21.76 $21.65 $21.75 $21.75 56,859
2023-03-02 $21.54 $21.59 $21.54 $21.59 $21.59 30,911
2023-03-01 $21.71 $21.71 $21.64 $21.64 $21.64 39,399
2023-02-28 $21.73 $21.82 $21.73 $21.82 $21.77 26,872
2023-02-27 $21.82 $21.84 $21.78 $21.81 $21.81 28,017
2023-02-24 $21.76 $21.78 $21.73 $21.78 $21.78 22,315
2023-02-23 $21.86 $21.90 $21.83 $21.90 $21.90 13,171
2023-02-22 $21.84 $21.86 $21.81 $21.82 $21.82 26,793
2023-02-21 $21.83 $21.87 $21.77 $21.78 $21.78 134,628
2023-02-17 $21.90 $22.00 $21.86 $21.95 $21.95 51,549
2023-02-16 $21.96 $21.96 $21.89 $21.91 $21.91 74,989
2023-02-15 $22.01 $22.01 $21.96 $21.98 $21.98 68,054
2023-02-14 $22.07 $22.10 $21.97 $22.04 $22.04 44,274
2023-02-13 $22.04 $22.10 $22.04 $22.09 $22.09 24,262
2023-02-10 $22.15 $22.15 $22.04 $22.05 $22.05 33,282
2023-02-09 $22.28 $22.28 $22.09 $22.14 $22.14 30,417
2023-02-08 $22.19 $22.22 $22.12 $22.22 $22.22 41,974
2023-02-07 $22.20 $22.26 $22.17 $22.19 $22.19 86,495
2023-02-06 $22.27 $22.27 $22.22 $22.22 $22.22 28,626
2023-02-03 $22.40 $22.43 $22.37 $22.38 $22.38 44,811
2023-02-02 $22.62 $22.64 $22.57 $22.58 $22.58 29,242
2023-02-01 $22.45 $22.57 $22.38 $22.57 $22.57 59,087
2023-01-31 $22.42 $22.45 $22.36 $22.45 $22.40 28,475
2023-01-30 $22.40 $22.41 $22.35 $22.36 $22.31 44,633
2023-01-27 $22.39 $22.42 $22.39 $22.42 $22.37 44,334
2023-01-26 $22.48 $22.49 $22.40 $22.44 $22.39 66,250
2023-01-25 $22.45 $22.48 $22.41 $22.48 $22.43 44,959
2023-01-24 $22.31 $22.46 $22.31 $22.46 $22.41 46,270
2023-01-23 $22.36 $22.39 $22.35 $22.36 $22.31 137,910
2023-01-20 $22.43 $22.46 $22.38 $22.42 $22.37 55,731
2023-01-19 $22.51 $22.54 $22.46 $22.50 $22.45 104,682
2023-01-18 $22.57 $22.57 $22.48 $22.56 $22.51 24,337
2023-01-17 $22.33 $22.41 $22.33 $22.35 $22.30 46,747
2023-01-13 $22.39 $22.44 $22.36 $22.37 $22.32 19,830
2023-01-12 $22.34 $22.45 $22.28 $22.44 $22.39 23,651
2023-01-11 $22.23 $22.29 $22.23 $22.29 $22.24 28,667
2023-01-10 $22.19 $22.19 $22.13 $22.17 $22.12 17,180
2023-01-09 $22.21 $22.29 $22.20 $22.25 $22.20 32,173
2023-01-06 $21.96 $22.21 $21.96 $22.19 $22.14 32,149
2023-01-05 $21.88 $21.94 $21.87 $21.94 $21.89 13,833
2023-01-04 $21.99 $22.00 $21.94 $21.97 $21.92 40,301
2023-01-03 $21.93 $21.93 $21.84 $21.86 $21.81 100,030
2022-12-30 $21.78 $21.82 $21.74 $21.77 $21.72 155,110
2022-12-29 $21.77 $21.92 $21.77 $21.83 $21.78 110,389
2022-12-28 $21.81 $21.82 $21.71 $21.75 $21.70 56,932
2022-12-27 $21.88 $21.88 $21.79 $21.80 $21.75 71,496
2022-12-23 $21.94 $21.98 $21.92 $21.95 $21.90 55,929
2022-12-22 $22.01 $22.05 $21.99 $22.02 $21.97 93,372
2022-12-21 $22.06 $22.07 $22.00 $22.03 $21.98 77,764
2022-12-20 $21.97 $22.01 $21.88 $21.98 $21.93 173,832
2022-12-19 $22.17 $22.17 $22.12 $22.13 $22.08 38,337
2022-12-16 $22.17 $22.35 $22.17 $22.28 $22.23 127,497
2022-12-15 $22.30 $22.39 $22.26 $22.33 $22.28 102,286
2022-12-14 $22.34 $22.41 $22.26 $22.41 $22.24 33,547
2022-12-13 $22.46 $22.46 $22.25 $22.34 $22.17 112,597
2022-12-12 $22.27 $22.27 $22.17 $22.18 $22.01 93,411
2022-12-09 $22.25 $22.27 $22.20 $22.21 $22.04 127,798
2022-12-08 $22.31 $22.37 $22.30 $22.31 $22.15 72,592
2022-12-07 $22.28 $22.40 $22.28 $22.40 $22.23 20,722
2022-12-06 $22.16 $22.24 $22.14 $22.19 $22.03 95,517
2022-12-05 $22.16 $22.18 $22.11 $22.14 $21.97 71,629
2022-12-02 $22.16 $22.30 $22.08 $22.30 $22.13 71,626
2022-12-01 $22.08 $22.22 $22.06 $22.22 $22.06 78,314
2022-11-30 $21.90 $22.08 $21.88 $22.08 $21.87 112,531
2022-11-29 $21.94 $21.97 $21.91 $21.94 $21.73 112,487
2022-11-28 $22.03 $22.05 $21.99 $21.99 $21.78 70,158
2022-11-25 $22.00 $22.03 $21.99 $22.03 $21.81 9,717
2022-11-23 $21.92 $22.02 $21.92 $22.00 $21.79 66,968
2022-11-22 $21.87 $21.91 $21.84 $21.91 $21.70 97,727
2022-11-21 $21.87 $21.94 $21.80 $21.82 $21.60 77,120
2022-11-18 $21.85 $21.86 $21.78 $21.81 $21.59 95,173
2022-11-17 $21.82 $21.84 $21.77 $21.84 $21.62 61,099
2022-11-16 $21.86 $21.93 $21.84 $21.93 $21.71 26,250
2022-11-15 $21.78 $21.79 $21.73 $21.79 $21.57 55,227
2022-11-14 $21.68 $21.68 $21.64 $21.66 $21.45 16,861
2022-11-11 $21.67 $21.73 $21.67 $21.73 $21.73 27,527
2022-11-10 $21.53 $21.70 $21.53 $21.70 $21.70 42,527
2022-11-09 $21.23 $21.29 $21.21 $21.25 $21.25 31,423
2022-11-08 $21.21 $21.31 $21.21 $21.27 $21.27 75,946
2022-11-07 $21.24 $21.24 $21.15 $21.16 $21.16 130,730
2022-11-04 $21.22 $21.28 $21.19 $21.22 $21.22 54,011
2022-11-03 $21.18 $21.24 $21.18 $21.23 $21.23 49,901
2022-11-02 $21.35 $21.46 $21.27 $21.31 $21.31 68,899
2022-11-01 $21.45 $21.45 $21.31 $21.33 $21.33 36,026
2022-10-31 $21.38 $21.39 $21.30 $21.36 $21.31 109,529
2022-10-28 $21.47 $21.48 $21.41 $21.43 $21.38 35,943
2022-10-27 $21.38 $21.50 $21.38 $21.47 $21.42 60,364
2022-10-26 $21.30 $21.40 $21.30 $21.35 $21.30 27,043
2022-10-25 $21.23 $21.30 $21.23 $21.26 $21.21 30,257
2022-10-24 $21.09 $21.14 $21.05 $21.07 $21.02 32,439
2022-10-21 $21.06 $21.10 $20.99 $21.10 $21.05 167,638
2022-10-20 $21.14 $21.20 $21.05 $21.06 $21.01 118,653
2022-10-19 $21.25 $21.26 $21.18 $21.20 $21.20 68,142
2022-10-18 $21.37 $21.39 $21.29 $21.39 $21.39 59,458
2022-10-17 $21.44 $21.44 $21.32 $21.34 $21.34 32,461
2022-10-14 $21.49 $21.49 $21.27 $21.30 $21.30 56,113
2022-10-13 $21.19 $21.44 $21.19 $21.40 $21.40 43,069
2022-10-12 $21.44 $21.49 $21.42 $21.47 $21.47 40,804
2022-10-11 $21.47 $21.55 $21.42 $21.45 $21.45 56,315
2022-10-10 $21.48 $21.49 $21.41 $21.45 $21.45 29,636
2022-10-07 $21.55 $21.56 $21.49 $21.53 $21.53 51,337
2022-10-06 $21.69 $21.69 $21.64 $21.65 $21.65 24,816
2022-10-05 $21.73 $21.73 $21.65 $21.73 $21.73 40,652
2022-10-04 $21.89 $21.91 $21.85 $21.86 $21.86 17,439
2022-10-03 $21.77 $21.91 $21.76 $21.80 $21.80 69,697
2022-09-30 $21.78 $21.81 $21.65 $21.65 $21.65 71,335
2022-09-29 $21.69 $21.76 $21.65 $21.75 $21.75 115,098
2022-09-28 $21.75 $21.83 $21.67 $21.83 $21.83 39,032
2022-09-27 $21.57 $21.59 $21.47 $21.51 $21.51 112,706
2022-09-26 $21.78 $21.78 $21.57 $21.58 $21.58 104,620
2022-09-23 $21.90 $21.90 $21.79 $21.86 $21.86 58,832
2022-09-22 $22.00 $22.00 $21.90 $21.91 $21.91 20,383
2022-09-21 $22.12 $22.16 $22.03 $22.14 $22.14 38,648
2022-09-20 $22.07 $22.10 $22.02 $22.07 $22.07 249,924
2022-09-19 $22.15 $22.22 $22.14 $22.19 $22.19 54,874
2022-09-16 $22.20 $22.25 $22.20 $22.24 $22.24 24,179
2022-09-15 $22.25 $22.28 $22.23 $22.23 $22.23 19,274
2022-09-14 $22.27 $22.33 $22.27 $22.30 $22.30 28,674
2022-09-13 $22.25 $22.28 $22.24 $22.28 $22.28 16,330
2022-09-12 $22.49 $22.51 $22.37 $22.41 $22.41 30,819
2022-09-09 $22.49 $22.49 $22.30 $22.42 $22.42 45,302
2022-09-08 $22.46 $22.50 $22.43 $22.43 $22.43 20,789
2022-09-07 $22.45 $22.51 $22.43 $22.49 $22.49 57,346
2022-09-06 $22.47 $22.47 $22.35 $22.36 $22.36 45,770
2022-09-02 $22.56 $22.61 $22.55 $22.56 $22.56 24,449
2022-09-01 $22.49 $22.50 $22.40 $22.50 $22.50 101,333
2022-08-31 $22.72 $22.75 $22.64 $22.64 $22.59 21,351
2022-08-30 $22.75 $22.77 $22.69 $22.75 $22.70 58,474
2022-08-29 $22.74 $22.75 $22.73 $22.74 $22.69 21,210
2022-08-26 $22.86 $22.88 $22.81 $22.84 $22.79 18,243
2022-08-25 $22.77 $22.89 $22.76 $22.89 $22.84 46,806
2022-08-24 $22.78 $22.78 $22.74 $22.74 $22.69 83,395
2022-08-23 $22.80 $22.90 $22.80 $22.82 $22.77 22,376
2022-08-22 $22.90 $22.90 $22.71 $22.80 $22.75 79,419
2022-08-19 $22.95 $22.95 $22.89 $22.93 $22.88 51,467
2022-08-18 $23.11 $23.14 $23.07 $23.09 $23.04 22,287
2022-08-17 $23.06 $23.07 $23.00 $23.05 $23.00 35,955
2022-08-16 $23.19 $23.19 $23.10 $23.17 $23.12 128,373
2022-08-15 $23.25 $23.25 $23.22 $23.22 $23.17 18,866
2022-08-12 $23.15 $23.18 $23.11 $23.17 $23.12 15,114
2022-08-11 $23.26 $23.26 $23.07 $23.07 $23.02 44,582
2022-08-10 $23.20 $23.30 $23.18 $23.20 $23.15 88,462
2022-08-09 $23.15 $23.16 $23.13 $23.14 $23.09 30,722
2022-08-08 $23.20 $23.22 $23.18 $23.20 $23.15 31,709
2022-08-05 $23.10 $23.12 $23.05 $23.10 $23.06 54,772
2022-08-04 $23.32 $23.35 $23.29 $23.35 $23.30 9,548
2022-08-03 $23.17 $23.27 $23.10 $23.27 $23.22 10,679
2022-08-02 $23.39 $23.39 $23.19 $23.19 $23.14 25,442
2022-08-01 $23.39 $23.45 $23.38 $23.43 $23.38 48,007
2022-07-29 $23.39 $23.47 $23.39 $23.40 $23.31 25,777
2022-07-28 $23.41 $23.42 $23.37 $23.40 $23.31 21,936
2022-07-27 $23.19 $23.27 $23.13 $23.24 $23.15 32,339
2022-07-26 $23.26 $23.27 $23.16 $23.16 $23.06 31,745
2022-07-25 $23.14 $23.18 $23.04 $23.17 $23.08 50,761
2022-07-22 $23.22 $23.32 $23.20 $23.24 $23.15 24,976
2022-07-21 $22.98 $23.07 $22.98 $23.07 $22.98 18,106
2022-07-20 $22.96 $22.96 $22.87 $22.88 $22.78 57,638
2022-07-19 $22.92 $22.97 $22.87 $22.90 $22.80 28,410
2022-07-18 $22.93 $22.93 $22.88 $22.92 $22.82 46,469
2022-07-15 $22.94 $23.00 $22.92 $22.99 $22.90 46,578
2022-07-14 $22.79 $22.93 $22.79 $22.89 $22.80 26,722
2022-07-13 $22.75 $22.99 $22.75 $22.99 $22.89 35,853
2022-07-12 $22.96 $22.98 $22.91 $22.91 $22.81 22,358
2022-07-11 $22.87 $22.91 $22.78 $22.88 $22.78 37,841
2022-07-08 $22.76 $22.81 $22.75 $22.78 $22.68 30,276
2022-07-07 $22.91 $22.92 $22.82 $22.84 $22.74 65,477
2022-07-06 $23.12 $23.12 $22.89 $22.90 $22.80 45,426
2022-07-05 $23.06 $23.09 $23.02 $23.06 $22.96 25,385
2022-07-01 $22.99 $23.09 $22.92 $22.99 $22.90 148,804
2022-06-30 $22.86 $22.94 $22.86 $22.87 $22.73 48,723
2022-06-29 $22.69 $22.78 $22.69 $22.78 $22.64 46,465
2022-06-28 $22.61 $22.65 $22.60 $22.63 $22.49 71,219
2022-06-27 $22.68 $22.71 $22.56 $22.63 $22.49 156,964
2022-06-24 $22.63 $22.83 $22.63 $22.75 $22.61 26,978
2022-06-23 $22.85 $22.89 $22.77 $22.77 $22.63 63,319
2022-06-22 $22.69 $22.71 $22.67 $22.68 $22.54 22,851
2022-06-21 $22.51 $22.56 $22.48 $22.49 $22.35 54,062
2022-06-17 $22.60 $22.63 $22.55 $22.58 $22.44 25,525
2022-06-16 $22.33 $22.58 $22.33 $22.57 $22.44 38,374
2022-06-15 $22.45 $22.54 $22.34 $22.54 $22.40 16,007
2022-06-14 $22.47 $22.47 $22.25 $22.27 $22.13 75,207
2022-06-13 $22.53 $22.56 $22.32 $22.41 $22.27 112,273
2022-06-10 $22.88 $22.88 $22.73 $22.81 $22.67 70,105
2022-06-09 $23.00 $23.02 $22.97 $22.98 $22.84 41,581
2022-06-08 $23.07 $23.07 $23.00 $23.01 $22.86 61,900
2022-06-07 $23.05 $23.11 $23.04 $23.09 $22.95 50,844
2022-06-06 $23.09 $23.09 $22.99 $23.01 $22.87 39,466
2022-06-03 $23.13 $23.16 $23.11 $23.15 $23.01 85,956
2022-06-02 $23.18 $23.18 $23.11 $23.17 $23.02 34,865
2022-06-01 $23.28 $23.28 $23.06 $23.14 $22.99 78,090
2022-05-31 $23.31 $23.33 $23.25 $23.27 $23.09 17,052
2022-05-27 $23.45 $23.48 $23.36 $23.44 $23.25 78,218
2022-05-26 $23.42 $23.45 $23.37 $23.41 $23.22 89,464
2022-05-25 $23.40 $23.42 $23.30 $23.42 $23.23 42,523
2022-05-24 $23.22 $23.35 $23.22 $23.33 $23.14 31,684
2022-05-23 $23.22 $23.33 $23.08 $23.15 $22.96 165,824
2022-05-20 $23.17 $23.24 $23.16 $23.22 $23.03 67,339
2022-05-19 $23.18 $23.19 $23.13 $23.14 $22.95 34,585
2022-05-18 $22.99 $23.09 $22.99 $23.09 $22.90 31,505
2022-05-17 $23.02 $23.04 $23.00 $23.01 $22.82 36,850
2022-05-16 $23.12 $23.19 $23.12 $23.13 $22.94 58,341
2022-05-13 $23.09 $23.12 $23.04 $23.07 $22.88 76,005
2022-05-12 $23.14 $23.21 $23.14 $23.16 $22.97 36,151
2022-05-11 $22.95 $23.12 $22.95 $23.11 $22.92 69,835
2022-05-10 $23.06 $23.11 $23.02 $23.03 $22.84 46,055
2022-05-09 $22.84 $22.96 $22.84 $22.96 $22.77 107,977
2022-05-06 $22.91 $22.94 $22.85 $22.87 $22.69 30,909
2022-05-05 $23.07 $23.07 $22.88 $22.96 $22.77 32,440
2022-05-04 $23.00 $23.19 $22.98 $23.16 $22.98 67,367
2022-05-03 $23.09 $23.10 $23.03 $23.03 $22.85 69,537
2022-05-02 $23.02 $23.03 $22.98 $23.00 $22.82 28,433
2022-04-29 $23.17 $23.23 $23.14 $23.14 $22.91 86,492
2022-04-28 $23.24 $23.27 $23.21 $23.26 $23.03 74,064
2022-04-27 $23.37 $23.42 $23.25 $23.31 $23.08 95,948
2022-04-26 $23.44 $23.44 $23.37 $23.38 $23.15 36,930
2022-04-25 $23.32 $23.41 $23.32 $23.34 $23.11 67,948
2022-04-22 $23.13 $23.26 $23.12 $23.19 $22.96 39,800
2022-04-21 $23.27 $23.27 $23.16 $23.21 $22.98 53,323
2022-04-20 $23.28 $23.35 $23.28 $23.33 $23.10 36,202
2022-04-19 $23.23 $23.28 $23.19 $23.19 $22.96 62,478
2022-04-18 $23.42 $23.42 $23.36 $23.36 $23.14 38,249
2022-04-14 $23.52 $23.52 $23.40 $23.41 $23.18 56,594
2022-04-13 $23.55 $23.61 $23.55 $23.57 $23.33 30,676
2022-04-12 $23.54 $23.58 $23.50 $23.52 $23.29 36,633
2022-04-11 $23.46 $23.46 $23.42 $23.45 $23.22 47,111
2022-04-08 $23.56 $23.61 $23.51 $23.55 $23.32 234,065
2022-04-07 $23.69 $23.71 $23.63 $23.64 $23.41 28,206
2022-04-06 $23.64 $23.77 $23.64 $23.71 $23.48 20,628
2022-04-05 $23.95 $23.95 $23.78 $23.80 $23.56 48,325
2022-04-04 $24.03 $24.04 $23.96 $24.00 $23.76 44,688
2022-04-01 $23.89 $24.04 $23.89 $24.00 $23.77 46,117
2022-03-31 $24.12 $24.15 $24.12 $24.12 $23.84 129,222
2022-03-30 $23.99 $24.11 $23.99 $24.10 $23.82 34,486
2022-03-29 $24.00 $24.04 $23.97 $24.02 $23.74 35,811
2022-03-28 $23.91 $23.96 $23.88 $23.92 $23.64 76,952
2022-03-25 $24.04 $24.04 $23.85 $23.88 $23.59 68,631
2022-03-24 $24.00 $24.08 $23.99 $24.06 $23.77 25,335
2022-03-23 $24.04 $24.11 $24.01 $24.11 $23.82 62,020
2022-03-22 $24.02 $24.03 $24.00 $24.00 $23.72 57,403
2022-03-21 $24.20 $24.20 $24.07 $24.08 $23.79 25,339
2022-03-18 $24.27 $24.34 $24.27 $24.31 $24.02 17,161
2022-03-17 $24.28 $24.31 $24.23 $24.25 $23.97 55,280
2022-03-16 $24.19 $24.22 $24.06 $24.19 $23.91 38,032
2022-03-15 $24.26 $24.27 $24.15 $24.18 $23.90 19,946
2022-03-14 $24.24 $24.24 $24.15 $24.15 $23.87 30,661
2022-03-11 $24.38 $24.42 $24.29 $24.36 $24.07 80,533
2022-03-10 $24.38 $24.40 $24.36 $24.38 $24.10 42,725
2022-03-09 $24.54 $24.55 $24.50 $24.52 $24.23 33,164
2022-03-08 $24.54 $24.60 $24.53 $24.57 $24.28 41,973
2022-03-07 $24.71 $24.77 $24.68 $24.70 $24.41 36,377
2022-03-04 $24.82 $24.85 $24.80 $24.81 $24.51 18,782
2022-03-03 $24.65 $24.73 $24.65 $24.71 $24.42 45,057
2022-03-02 $24.82 $24.82 $24.66 $24.66 $24.37 95,852
2022-03-01 $24.88 $25.01 $24.86 $24.93 $24.64 75,109
2022-02-28 $24.79 $24.85 $24.77 $24.84 $24.51 46,671
2022-02-25 $24.64 $24.65 $24.59 $24.65 $24.32 26,381
2022-02-24 $24.68 $24.68 $24.59 $24.61 $24.29 21,500
2022-02-23 $24.62 $24.64 $24.57 $24.58 $24.25 57,718
2022-02-22 $24.68 $24.70 $24.65 $24.69 $24.36 26,616
2022-02-18 $24.71 $24.72 $24.67 $24.71 $24.38 64,349
2022-02-17 $24.67 $24.70 $24.65 $24.66 $24.34 63,127
2022-02-16 $24.62 $24.63 $24.56 $24.62 $24.29 66,083
2022-02-15 $24.59 $24.64 $24.57 $24.58 $24.25 83,289
2022-02-14 $24.67 $24.68 $24.61 $24.63 $24.30 71,027
2022-02-11 $24.67 $24.78 $24.59 $24.77 $24.44 63,772
2022-02-10 $24.74 $24.74 $24.60 $24.60 $24.27 124,076
2022-02-09 $24.85 $24.89 $24.84 $24.84 $24.51 68,295
2022-02-08 $24.85 $24.85 $24.82 $24.83 $24.50 66,378
2022-02-07 $24.86 $24.92 $24.86 $24.90 $24.57 45,088
2022-02-04 $24.90 $24.90 $24.77 $24.77 $24.44 77,754
2022-02-03 $25.01 $25.06 $25.00 $25.04 $24.71 46,147
2022-02-02 $25.18 $25.19 $25.14 $25.14 $24.80 43,362
2022-02-01 $25.11 $25.13 $25.07 $25.11 $24.77 30,024
2022-01-31 $25.13 $25.28 $25.11 $25.15 $24.78 27,158
2022-01-28 $25.09 $25.17 $25.09 $25.16 $24.79 68,476
2022-01-27 $25.13 $25.17 $25.11 $25.12 $24.75 18,746
2022-01-26 $25.20 $25.22 $25.05 $25.05 $24.68 26,918
2022-01-25 $25.22 $25.26 $25.19 $25.20 $24.83 42,362
2022-01-24 $25.30 $25.30 $25.22 $25.23 $24.86 87,187
2022-01-21 $25.24 $25.27 $25.22 $25.26 $24.88 37,986
2022-01-20 $25.16 $25.17 $25.13 $25.14 $24.77 32,693
2022-01-19 $25.14 $25.17 $25.11 $25.13 $24.76 38,869
2022-01-18 $25.14 $25.14 $25.07 $25.08 $24.71 39,659
2022-01-14 $25.29 $25.30 $25.23 $25.23 $24.86 60,737
2022-01-13 $25.32 $25.36 $25.31 $25.36 $24.98 27,574
2022-01-12 $25.34 $25.37 $25.31 $25.31 $24.94 65,695
2022-01-11 $25.33 $25.33 $25.26 $25.33 $24.96 92,340
2022-01-10 $25.24 $25.30 $25.23 $25.28 $24.91 22,690
2022-01-07 $25.34 $25.35 $25.28 $25.31 $24.94 43,542
2022-01-06 $25.36 $25.40 $25.36 $25.38 $25.00 33,880
2022-01-05 $25.51 $25.51 $25.41 $25.41 $25.03 81,898
2022-01-04 $25.47 $25.48 $25.44 $25.47 $25.09 43,010
2022-01-03 $25.58 $25.58 $25.51 $25.51 $25.13 40,250
2021-12-31 $25.69 $25.72 $25.66 $25.68 $25.30 109,266
2021-12-30 $25.63 $25.66 $25.61 $25.66 $25.28 61,101
2021-12-29 $25.64 $25.65 $25.61 $25.63 $25.25 53,683
2021-12-28 $25.75 $25.75 $25.69 $25.70 $25.32 71,243
2021-12-27 $25.67 $25.71 $25.67 $25.70 $25.32 52,318
2021-12-23 $25.69 $25.69 $25.66 $25.69 $25.30 62,726
2021-12-22 $25.73 $25.73 $25.71 $25.73 $25.35 34,277
2021-12-21 $25.66 $25.84 $25.66 $25.72 $25.34 102,151
2021-12-20 $25.76 $25.79 $25.74 $25.74 $25.36 17,712
2021-12-17 $25.77 $25.81 $25.76 $25.76 $25.38 66,530
2021-12-16 $25.74 $25.76 $25.72 $25.74 $25.36 28,241
2021-12-15 $25.73 $25.78 $25.72 $25.76 $25.33 60,386
2021-12-14 $25.75 $25.79 $25.74 $25.78 $25.35 88,951
2021-12-13 $25.79 $25.84 $25.79 $25.82 $25.39 13,653
2021-12-10 $25.75 $25.78 $25.72 $25.74 $25.31 36,546
2021-12-09 $25.72 $25.76 $25.71 $25.71 $25.28 39,595
2021-12-08 $25.75 $25.75 $25.70 $25.73 $25.30 75,790
2021-12-07 $25.80 $25.82 $25.78 $25.79 $25.36 38,645
2021-12-06 $25.89 $25.90 $25.81 $25.83 $25.40 74,065
2021-12-03 $25.80 $25.94 $25.80 $25.91 $25.48 45,362
2021-12-02 $25.84 $25.84 $25.78 $25.82 $25.38 30,188
2021-12-01 $25.76 $25.83 $25.74 $25.83 $25.40 19,611
2021-11-30 $25.89 $25.92 $25.83 $25.86 $25.38 40,800
2021-11-29 $25.70 $25.83 $25.62 $25.82 $25.34 20,076
2021-11-26 $25.73 $25.81 $25.73 $25.79 $25.31 12,415
2021-11-24 $25.57 $25.61 $25.55 $25.61 $25.13 17,006
2021-11-23 $25.62 $25.63 $25.56 $25.57 $25.10 51,241
2021-11-22 $25.72 $25.74 $25.65 $25.66 $25.18 33,303
2021-11-19 $25.80 $25.82 $25.78 $25.79 $25.31 38,050
2021-11-18 $25.69 $25.75 $25.69 $25.75 $25.27 37,507
2021-11-17 $25.63 $25.71 $25.63 $25.71 $25.23 26,518
2021-11-16 $25.68 $25.72 $25.65 $25.65 $25.18 59,646
2021-11-15 $25.77 $25.77 $25.66 $25.67 $25.19 37,701
2021-11-12 $25.79 $25.81 $25.74 $25.75 $25.28 28,803
2021-11-11 $25.81 $25.81 $25.75 $25.76 $25.28 9,206
2021-11-10 $25.94 $25.94 $25.77 $25.79 $25.31 37,516
2021-11-09 $25.98 $26.02 $25.98 $25.99 $25.51 47,101
2021-11-08 $25.94 $25.95 $25.91 $25.92 $25.44 70,063
2021-11-05 $25.94 $26.03 $25.91 $25.99 $25.50 51,708
2021-11-04 $25.81 $25.88 $25.81 $25.86 $25.38 26,106
2021-11-03 $25.86 $25.86 $25.76 $25.84 $25.36 23,032
2021-11-02 $25.81 $25.85 $25.80 $25.84 $25.36 97,885
2021-11-01 $25.74 $25.79 $25.72 $25.78 $25.30 489,682
2021-10-29 $25.75 $25.84 $25.75 $25.81 $25.29 37,561
2021-10-28 $25.69 $25.83 $25.69 $25.79 $25.27 34,873
2021-10-27 $25.82 $25.87 $25.79 $25.85 $25.33 127,774
2021-10-26 $25.75 $25.79 $25.70 $25.75 $25.23 109,746
2021-10-25 $25.73 $25.76 $25.72 $25.74 $25.22 24,647
2021-10-22 $25.68 $25.71 $25.65 $25.69 $25.17 27,042
2021-10-21 $25.68 $25.68 $25.64 $25.64 $25.12 28,739
2021-10-20 $25.72 $25.74 $25.70 $25.71 $25.19 32,693
2021-10-19 $25.77 $25.77 $25.72 $25.73 $25.21 17,968
2021-10-18 $25.78 $25.82 $25.76 $25.81 $25.28 29,808
2021-10-15 $25.87 $25.87 $25.82 $25.83 $25.30 58,067
2021-10-14 $25.87 $25.90 $25.87 $25.90 $25.38 22,536
2021-10-13 $25.84 $25.85 $25.82 $25.85 $25.33 24,538
2021-10-12 $25.70 $25.78 $25.70 $25.77 $25.25 37,245
2021-10-11 $25.70 $25.70 $25.66 $25.66 $25.14 20,983
2021-10-08 $25.76 $25.76 $25.71 $25.71 $25.19 36,210
2021-10-07 $25.82 $25.82 $25.79 $25.79 $25.27 45,908
2021-10-06 $25.86 $25.88 $25.84 $25.85 $25.33 157,566
2021-10-05 $25.89 $25.89 $25.83 $25.84 $25.32 29,101
2021-10-04 $25.90 $25.94 $25.87 $25.92 $25.40 46,853
2021-10-01 $25.90 $25.94 $25.89 $25.93 $25.41 91,070
2021-09-30 $25.89 $25.90 $25.87 $25.88 $25.31 96,283
2021-09-29 $25.91 $25.94 $25.87 $25.90 $25.33 47,251
2021-09-28 $25.86 $25.92 $25.86 $25.89 $25.32 57,197
2021-09-27 $26.01 $26.02 $25.97 $25.97 $25.40 54,955
2021-09-24 $26.07 $26.07 $26.02 $26.03 $25.46 219,589
2021-09-23 $26.16 $26.16 $26.07 $26.07 $25.50 21,871
2021-09-22 $26.19 $26.23 $26.17 $26.21 $25.64 33,694
2021-09-21 $26.19 $26.21 $26.18 $26.20 $25.62 101,740
2021-09-20 $26.18 $26.21 $26.16 $26.19 $25.62 40,459
2021-09-17 $26.12 $26.15 $26.12 $26.14 $25.56 27,974
2021-09-16 $26.16 $26.19 $26.14 $26.17 $25.59 28,756
2021-09-15 $26.23 $26.24 $26.20 $26.21 $25.64 27,160
2021-09-14 $26.20 $26.26 $26.19 $26.24 $25.66 27,866
2021-09-13 $26.14 $26.19 $26.14 $26.18 $25.60 15,618
2021-09-10 $26.17 $26.17 $26.13 $26.15 $25.57 20,616
2021-09-09 $26.14 $26.21 $26.13 $26.19 $25.61 28,876
2021-09-08 $26.11 $26.14 $26.08 $26.12 $25.55 29,999
2021-09-07 $26.09 $26.10 $26.07 $26.08 $25.51 17,930
2021-09-03 $26.13 $26.15 $26.13 $26.15 $25.57 11,468
2021-09-02 $26.16 $26.18 $26.16 $26.17 $25.60 36,608
2021-09-01 $26.18 $26.18 $26.13 $26.16 $25.59 8,458
2021-08-31 $26.21 $26.24 $26.18 $26.20 $25.58 24,169
2021-08-30 $26.18 $26.24 $26.18 $26.24 $25.62 25,626
2021-08-27 $26.14 $26.20 $26.13 $26.20 $25.58 32,647
2021-08-26 $26.13 $26.14 $26.11 $26.13 $25.52 62,741
2021-08-25 $26.18 $26.18 $26.11 $26.12 $25.51 26,176
2021-08-24 $26.19 $26.21 $26.18 $26.18 $25.56 17,581
2021-08-23 $26.20 $26.23 $26.20 $26.23 $25.61 15,975
2021-08-20 $26.24 $26.24 $26.20 $26.21 $25.60 14,395
2021-08-19 $26.20 $26.22 $26.19 $26.22 $25.60 45,106
2021-08-18 $26.17 $26.19 $26.14 $26.16 $25.55 39,054
2021-08-17 $26.17 $26.20 $26.17 $26.18 $25.56 12,212
2021-08-16 $26.22 $26.25 $26.19 $26.19 $25.57 66,578
2021-08-13 $26.12 $26.18 $26.12 $26.18 $25.56 19,974
2021-08-12 $26.05 $26.13 $26.05 $26.08 $25.47 26,534
2021-08-11 $26.04 $26.12 $26.04 $26.09 $25.48 80,895
2021-08-10 $26.11 $26.11 $26.06 $26.06 $25.45 30,336
2021-08-09 $26.18 $26.18 $26.10 $26.11 $25.49 44,313
2021-08-06 $26.27 $26.27 $26.15 $26.16 $25.54 36,974
2021-08-05 $26.28 $26.29 $26.26 $26.27 $25.65 21,311
2021-08-04 $26.37 $26.37 $26.28 $26.33 $25.71 25,852
2021-08-03 $26.50 $26.50 $26.32 $26.33 $25.71 24,388
2021-08-02 $26.28 $26.39 $26.28 $26.31 $25.69 31,684
2021-07-30 $26.31 $26.31 $26.28 $26.30 $25.64 13,513
2021-07-29 $26.27 $26.28 $26.25 $26.27 $25.61 21,755
2021-07-28 $26.28 $26.30 $26.24 $26.30 $25.64 30,038
2021-07-27 $26.26 $26.28 $26.24 $26.28 $25.62 36,841
2021-07-26 $26.27 $26.27 $26.22 $26.22 $25.56 23,969
2021-07-23 $26.21 $26.24 $26.21 $26.24 $25.58 69,826
2021-07-22 $26.22 $26.27 $26.22 $26.26 $25.60 39,469
2021-07-21 $26.23 $26.23 $26.19 $26.19 $25.53 25,081
2021-07-20 $26.38 $26.38 $26.28 $26.28 $25.62 28,434
2021-07-19 $26.29 $26.34 $26.29 $26.32 $25.66 22,953
2021-07-16 $26.15 $26.20 $26.15 $26.18 $25.52 24,846
2021-07-15 $26.21 $26.21 $26.15 $26.20 $25.54 38,210
2021-07-14 $26.11 $26.14 $26.11 $26.14 $25.48 34,098
2021-07-13 $26.11 $26.14 $26.05 $26.06 $25.40 15,827
2021-07-12 $26.13 $26.14 $26.10 $26.11 $25.46 84,242
2021-07-09 $26.12 $26.15 $26.12 $26.13 $25.47 22,274
2021-07-08 $26.12 $26.25 $26.12 $26.21 $25.55 79,985
2021-07-07 $26.17 $26.23 $26.13 $26.13 $25.48 165,762
2021-07-06 $26.14 $26.19 $26.12 $26.17 $25.51 33,328
2021-07-02 $26.04 $26.07 $26.03 $26.07 $25.42 10,012
2021-07-01 $26.05 $26.11 $26.00 $26.03 $25.37 70,251
2021-06-30 $26.13 $26.13 $26.08 $26.08 $25.38 38,991
2021-06-29 $26.02 $26.07 $26.02 $26.07 $25.37 18,213
2021-06-28 $26.08 $26.08 $26.04 $26.05 $25.35 28,070
2021-06-25 $26.04 $26.04 $25.98 $25.99 $25.29 36,618
2021-06-24 $26.04 $26.05 $26.02 $26.04 $25.34 52,974
2021-06-23 $26.03 $26.04 $26.01 $26.03 $25.33 36,725
2021-06-22 $26.01 $26.04 $25.99 $26.04 $25.34 26,908
2021-06-21 $26.18 $26.18 $26.00 $26.01 $25.31 45,166
2021-06-18 $26.01 $26.09 $26.00 $26.08 $25.38 32,156
2021-06-17 $25.97 $26.10 $25.96 $26.01 $25.31 60,625
2021-06-16 $26.03 $26.05 $25.82 $25.82 $25.13 38,457
2021-06-15 $26.00 $26.02 $25.98 $26.01 $25.31 70,753
2021-06-14 $26.07 $26.07 $25.97 $25.99 $25.29 106,238
2021-06-11 $26.22 $26.22 $26.06 $26.07 $25.37 26,022
2021-06-10 $25.98 $26.08 $25.98 $26.08 $25.38 33,286
2021-06-09 $26.04 $26.04 $26.03 $26.04 $25.34 51,085
2021-06-08 $25.99 $25.99 $25.97 $25.98 $25.28 25,369
2021-06-07 $25.94 $25.94 $25.93 $25.94 $25.24 13,384
2021-06-04 $25.90 $25.95 $25.90 $25.95 $25.25 26,942
2021-06-03 $25.88 $25.88 $25.85 $25.86 $25.16 43,280
2021-06-02 $25.89 $25.93 $25.89 $25.91 $25.21 41,252
2021-06-01 $25.86 $25.88 $25.84 $25.88 $25.18 56,183
2021-05-28 $25.93 $25.96 $25.91 $25.92 $25.19 46,398
2021-05-27 $25.94 $25.94 $25.92 $25.92 $25.19 42,811
2021-05-26 $25.95 $25.99 $25.95 $25.96 $25.22 101,658
2021-05-25 $25.94 $25.97 $25.94 $25.97 $25.23 14,944
2021-05-24 $25.89 $25.92 $25.89 $25.90 $25.17 24,987
2021-05-21 $25.89 $26.00 $25.88 $25.88 $25.14 58,250
2021-05-20 $25.83 $25.88 $25.83 $25.87 $25.13 43,322
2021-05-19 $25.83 $25.94 $25.78 $25.79 $25.06 71,364
2021-05-18 $25.81 $25.83 $25.81 $25.83 $25.09 45,687
2021-05-17 $25.86 $25.88 $25.84 $25.84 $25.11 61,311
2021-05-14 $25.86 $25.87 $25.84 $25.87 $25.13 31,910
2021-05-13 $25.80 $25.82 $25.80 $25.82 $25.08 53,595
2021-05-12 $25.82 $25.82 $25.76 $25.77 $25.04 73,816
2021-05-11 $25.85 $25.87 $25.85 $25.85 $25.12 12,854
2021-05-10 $25.94 $26.11 $25.91 $25.91 $25.17 155,496
2021-05-07 $26.01 $26.04 $25.95 $25.97 $25.23 38,293
2021-05-06 $25.94 $25.98 $25.94 $25.97 $25.23 18,411
2021-05-05 $25.92 $25.96 $25.92 $25.95 $25.21 54,600
2021-05-04 $25.95 $25.98 $25.92 $25.93 $25.20 76,847
2021-05-03 $25.90 $25.94 $25.89 $25.91 $25.17 60,532
2021-04-30 $25.92 $25.94 $25.90 $25.93 $25.15 31,622
2021-04-29 $25.86 $25.91 $25.85 $25.90 $25.12 40,163
2021-04-28 $25.90 $25.92 $25.88 $25.92 $25.14 22,082
2021-04-27 $25.96 $25.96 $25.90 $25.90 $25.13 52,228
2021-04-26 $25.99 $25.99 $25.96 $25.96 $25.18 32,579
2021-04-23 $26.00 $26.00 $25.98 $25.98 $25.20 41,328
2021-04-22 $26.06 $26.12 $25.95 $25.98 $25.20 188,322
2021-04-21 $25.96 $25.98 $25.93 $25.98 $25.19 55,310
2021-04-20 $25.91 $26.07 $25.91 $25.96 $25.17 83,856
2021-04-19 $25.89 $25.93 $25.89 $25.91 $25.13 21,571
2021-04-16 $25.94 $25.97 $25.94 $25.94 $25.16 65,952
2021-04-15 $25.96 $26.03 $25.95 $26.00 $25.22 52,129
2021-04-14 $25.90 $25.91 $25.87 $25.90 $25.12 41,198
2021-04-13 $25.84 $25.92 $25.84 $25.92 $25.14 34,240
2021-04-12 $25.84 $25.85 $25.83 $25.84 $25.06 144,565
2021-04-09 $25.82 $25.89 $25.82 $25.86 $25.08 55,567
2021-04-08 $25.87 $25.91 $25.87 $25.90 $25.12 92,477
2021-04-07 $26.34 $26.34 $25.84 $25.84 $25.06 81,767
2021-04-06 $25.85 $25.90 $25.84 $25.90 $25.12 71,188
2021-04-05 $25.81 $25.82 $25.78 $25.81 $25.03 24,578
2021-04-01 $25.84 $25.85 $25.81 $25.84 $25.06 99,752
2021-03-31 $25.84 $25.84 $25.79 $25.82 $25.00 59,158
2021-03-30 $25.78 $25.81 $25.75 $25.79 $24.97 37,204
2021-03-29 $25.85 $25.85 $25.76 $25.79 $24.97 60,022
2021-03-26 $25.84 $25.87 $25.82 $25.84 $25.02 25,758
2021-03-25 $25.91 $25.93 $25.86 $25.88 $25.06 45,023
2021-03-24 $25.85 $25.90 $25.85 $25.90 $25.08 31,909
2021-03-23 $25.83 $25.87 $25.80 $25.86 $25.04 64,195
2021-03-22 $25.79 $25.81 $25.76 $25.80 $24.98 36,335
2021-03-19 $25.69 $25.75 $25.69 $25.75 $24.93 47,819
2021-03-18 $25.66 $25.77 $25.66 $25.73 $24.91 30,164
2021-03-17 $25.71 $25.82 $25.71 $25.79 $24.97 50,089
2021-03-16 $25.79 $25.85 $25.77 $25.81 $24.99 93,110
2021-03-15 $25.76 $25.85 $25.76 $25.83 $25.01 54,120
2021-03-12 $25.84 $25.84 $25.80 $25.83 $25.01 42,658
2021-03-11 $25.96 $25.97 $25.91 $25.96 $25.13 20,328
2021-03-10 $25.93 $25.97 $25.93 $25.96 $25.14 35,416
2021-03-09 $25.88 $25.93 $25.88 $25.92 $25.10 19,984
2021-03-08 $25.91 $25.91 $25.84 $25.84 $25.02 24,768
2021-03-05 $25.93 $25.96 $25.90 $25.95 $25.12 41,927
2021-03-04 $26.07 $26.07 $25.94 $25.95 $25.13 37,439
2021-03-03 $26.08 $26.09 $26.03 $26.05 $25.22 65,601
2021-03-02 $26.12 $26.16 $26.09 $26.13 $25.30 69,804
2021-03-01 $26.11 $26.12 $26.04 $26.12 $25.29 40,489
2021-02-26 $26.09 $26.16 $25.98 $26.16 $25.29 44,801
2021-02-25 $26.12 $26.12 $25.90 $25.97 $25.11 30,925
2021-02-24 $26.15 $26.22 $26.13 $26.22 $25.35 23,125
2021-02-23 $26.21 $26.25 $26.19 $26.25 $25.38 26,489
2021-02-22 $26.30 $26.30 $26.22 $26.23 $25.36 43,923
2021-02-19 $26.31 $26.34 $26.27 $26.29 $25.42 31,488
2021-02-18 $26.32 $26.39 $26.32 $26.37 $25.49 56,038
2021-02-17 $26.35 $26.50 $26.35 $26.41 $25.53 66,934
2021-02-16 $26.41 $26.42 $26.34 $26.36 $25.49 34,618
2021-02-12 $26.46 $26.52 $26.46 $26.50 $25.62 51,866
2021-02-11 $26.58 $26.60 $26.54 $26.56 $25.67 39,263
2021-02-10 $26.57 $26.59 $26.50 $26.59 $25.71 26,413
2021-02-09 $26.50 $26.57 $26.50 $26.53 $25.65 142,034
2021-02-08 $26.55 $26.57 $26.46 $26.56 $25.67 52,695
2021-02-05 $26.49 $26.67 $26.49 $26.54 $25.66 172,364
2021-02-04 $26.49 $26.59 $26.49 $26.57 $25.69 42,757
2021-02-03 $26.65 $26.65 $26.55 $26.58 $25.69 52,910
2021-02-02 $26.59 $26.62 $26.58 $26.59 $25.71 33,147
2021-02-01 $26.65 $26.65 $26.60 $26.63 $25.74 151,095
2021-01-29 $26.64 $26.68 $26.61 $26.67 $25.75 48,176
2021-01-28 $26.70 $26.71 $26.64 $26.69 $25.77 53,472
2021-01-27 $26.77 $26.77 $26.69 $26.71 $25.78 43,035
2021-01-26 $26.72 $26.72 $26.69 $26.69 $25.77 31,458
2021-01-25 $26.71 $26.73 $26.67 $26.70 $25.78 68,713
2021-01-22 $26.58 $26.67 $26.58 $26.66 $25.74 106,485
2021-01-21 $26.67 $26.67 $26.62 $26.65 $25.73 23,805
2021-01-20 $26.65 $26.68 $26.65 $26.68 $25.76 47,621
2021-01-19 $26.65 $26.68 $26.64 $26.67 $25.74 30,868
2021-01-15 $26.69 $26.69 $26.62 $26.65 $25.73 36,606
2021-01-14 $26.60 $26.69 $26.59 $26.61 $25.69 57,108
2021-01-13 $26.68 $26.68 $26.59 $26.64 $25.72 47,948
2021-01-12 $26.56 $26.57 $26.49 $26.57 $25.65 50,519
2021-01-11 $26.63 $26.80 $26.55 $26.56 $25.64 88,256
2021-01-08 $26.66 $26.66 $26.57 $26.62 $25.70 60,293
2021-01-07 $26.68 $26.68 $26.61 $26.62 $25.70 33,067
2021-01-06 $26.74 $26.74 $26.63 $26.65 $25.73 54,726
2021-01-05 $26.76 $26.83 $26.74 $26.79 $25.86 50,196
2021-01-04 $26.86 $27.00 $26.79 $26.79 $25.86 95,393
2020-12-31 $26.83 $26.85 $26.77 $26.79 $25.86 89,002
2020-12-30 $26.75 $26.84 $26.75 $26.83 $25.90 46,770
2020-12-29 $26.81 $26.83 $26.76 $26.79 $25.86 38,665
2020-12-28 $26.72 $26.82 $26.72 $26.81 $25.88 30,551
2020-12-24 $26.78 $26.90 $26.78 $26.82 $25.89 36,554
2020-12-23 $26.74 $26.85 $26.72 $26.82 $25.89 50,889
2020-12-22 $26.76 $26.84 $26.76 $26.82 $25.89 46,631
2020-12-21 $26.82 $26.82 $26.73 $26.77 $25.85 29,438
2020-12-18 $26.83 $26.83 $26.72 $26.75 $25.82 57,174
2020-12-17 $26.77 $26.81 $26.74 $26.77 $25.85 30,449
2020-12-16 $26.84 $26.91 $26.80 $26.82 $25.84 40,316
2020-12-15 $26.87 $26.88 $26.81 $26.84 $25.86 41,950
2020-12-14 $26.84 $26.89 $26.83 $26.83 $25.85 44,644
2020-12-11 $26.89 $26.89 $26.81 $26.86 $25.88 16,222
2020-12-10 $26.83 $26.85 $26.78 $26.82 $25.84 45,604
2020-12-09 $26.76 $26.79 $26.75 $26.79 $25.81 48,265
2020-12-08 $26.83 $26.83 $26.77 $26.79 $25.81 42,710
2020-12-07 $26.83 $26.90 $26.79 $26.83 $25.85 35,521
2020-12-04 $26.82 $26.82 $26.73 $26.78 $25.80 49,191
2020-12-03 $26.85 $26.86 $26.81 $26.85 $25.87 25,488
2020-12-02 $26.84 $26.84 $26.73 $26.79 $25.81 34,576
2020-12-01 $26.80 $26.86 $26.80 $26.85 $25.87 15,695
2020-11-30 $26.93 $26.96 $26.88 $26.95 $25.92 25,379
2020-11-27 $26.89 $26.89 $26.87 $26.88 $25.85 15,583
2020-11-25 $26.91 $26.93 $26.82 $26.84 $25.81 56,552
2020-11-24 $26.95 $26.95 $26.85 $26.86 $25.83 37,973
2020-11-23 $26.95 $26.95 $26.88 $26.92 $25.89 16,712
2020-11-20 $26.95 $26.95 $26.87 $26.89 $25.86 20,853
2020-11-19 $26.91 $26.92 $26.86 $26.86 $25.83 108,827
2020-11-18 $26.85 $26.86 $26.80 $26.86 $25.83 25,252
2020-11-17 $26.81 $26.83 $26.80 $26.82 $25.79 27,119
2020-11-16 $26.82 $26.82 $26.76 $26.78 $25.75 32,415
2020-11-13 $26.83 $26.83 $26.80 $26.81 $25.78 41,241
2020-11-12 $26.74 $26.81 $26.74 $26.81 $25.78 32,543
2020-11-11 $26.67 $26.78 $26.65 $26.70 $25.68 16,542
2020-11-10 $26.60 $26.70 $26.60 $26.67 $25.65 20,399
2020-11-09 $26.79 $26.79 $26.68 $26.73 $25.71 54,469
2020-11-06 $26.82 $26.89 $26.82 $26.84 $25.81 17,597
2020-11-05 $26.89 $26.93 $26.88 $26.92 $25.89 31,662
2020-11-04 $26.90 $26.91 $26.86 $26.87 $25.84 42,146
2020-11-03 $26.71 $26.73 $26.69 $26.73 $25.71 16,627
2020-11-02 $26.75 $26.75 $26.70 $26.71 $25.69 19,017
2020-10-30 $26.77 $26.77 $26.72 $26.73 $25.67 26,937
2020-10-29 $26.89 $26.89 $26.75 $26.79 $25.72 54,355
2020-10-28 $26.89 $26.89 $26.81 $26.82 $25.75 35,623
2020-10-27 $26.85 $26.85 $26.79 $26.83 $25.76 30,397
2020-10-26 $26.86 $26.86 $26.77 $26.81 $25.74 54,797
2020-10-23 $26.78 $26.79 $26.73 $26.76 $25.69 20,760
2020-10-22 $26.83 $26.83 $26.71 $26.71 $25.65 70,706
2020-10-21 $26.84 $26.88 $26.77 $26.79 $25.72 71,913
2020-10-20 $26.79 $26.84 $26.77 $26.83 $25.76 92,948
2020-10-19 $26.87 $26.90 $26.82 $26.86 $25.79 39,536
2020-10-16 $26.88 $26.89 $26.87 $26.89 $25.81 24,309
2020-10-15 $26.88 $26.98 $26.87 $26.89 $25.81 23,924
2020-10-14 $26.89 $26.92 $26.87 $26.92 $25.85 19,867
2020-10-13 $26.91 $26.91 $26.86 $26.87 $25.80 15,273
2020-10-12 $26.83 $26.89 $26.83 $26.89 $25.81 17,204
2020-10-09 $26.82 $26.84 $26.79 $26.84 $25.77 177,427
2020-10-08 $26.79 $26.89 $26.79 $26.81 $25.74 33,924
2020-10-07 $26.78 $26.86 $26.78 $26.85 $25.78 93,058
2020-10-06 $26.82 $26.90 $26.79 $26.86 $25.79 62,686
2020-10-05 $26.86 $26.86 $26.79 $26.81 $25.74 23,954
2020-10-02 $26.90 $26.96 $26.86 $26.89 $25.82 33,093
2020-10-01 $26.87 $26.96 $26.87 $26.92 $25.85 38,808
2020-09-30 $27.00 $27.00 $26.90 $26.94 $25.82 19,296
2020-09-29 $26.96 $27.00 $26.95 $26.96 $25.84 27,297
2020-09-28 $27.01 $27.01 $26.94 $26.98 $25.86 64,478
2020-09-25 $27.00 $27.00 $26.93 $26.94 $25.82 18,813
2020-09-24 $26.98 $26.99 $26.96 $26.97 $25.85 31,065
2020-09-23 $27.01 $27.05 $26.92 $26.96 $25.84 76,301
2020-09-22 $26.99 $27.04 $26.97 $27.00 $25.88 34,686
2020-09-21 $27.01 $27.03 $26.98 $26.99 $25.87 13,173
2020-09-18 $27.04 $27.09 $26.94 $26.94 $25.82 68,651
2020-09-17 $27.06 $27.06 $26.99 $27.01 $25.88 45,752
2020-09-16 $27.06 $27.07 $26.98 $26.98 $25.86 69,161
2020-09-15 $27.00 $27.06 $27.00 $27.03 $25.90 30,858
2020-09-14 $26.96 $27.29 $26.96 $27.06 $25.93 91,312
2020-09-11 $27.00 $27.06 $27.00 $27.04 $25.91 22,846
2020-09-10 $26.97 $27.10 $26.93 $27.02 $25.89 50,978
2020-09-09 $27.01 $27.03 $26.95 $26.98 $25.86 45,006
2020-09-08 $27.05 $27.06 $27.00 $27.03 $25.90 22,326
2020-09-04 $27.09 $27.09 $27.01 $27.01 $25.88 27,857
2020-09-03 $27.15 $27.30 $27.11 $27.14 $26.01 54,970
2020-09-02 $27.11 $27.14 $27.06 $27.13 $25.99 24,177
2020-09-01 $27.00 $27.22 $26.99 $27.08 $25.95 56,331
2020-08-31 $27.02 $27.09 $27.01 $27.02 $25.85 35,042
2020-08-28 $26.93 $27.01 $26.93 $26.96 $25.79 19,327
2020-08-27 $27.01 $27.01 $26.96 $26.98 $25.80 27,475
2020-08-26 $27.07 $27.08 $27.01 $27.06 $25.88 18,845
2020-08-25 $27.05 $27.10 $27.00 $27.08 $25.90 37,910
2020-08-24 $27.07 $27.18 $27.07 $27.12 $25.94 17,561
2020-08-21 $27.12 $27.17 $27.12 $27.16 $25.98 20,446
2020-08-20 $27.15 $27.17 $27.12 $27.13 $25.95 17,608
2020-08-19 $27.06 $27.19 $27.05 $27.12 $25.94 92,542
2020-08-18 $27.10 $27.14 $27.10 $27.10 $25.92 22,492
2020-08-17 $27.08 $27.30 $27.04 $27.09 $25.91 38,641
2020-08-14 $27.10 $27.10 $27.05 $27.05 $25.88 41,335
2020-08-13 $27.15 $27.17 $27.07 $27.08 $25.90 20,385
2020-08-12 $27.15 $27.19 $27.13 $27.17 $25.99 17,013
2020-08-11 $27.26 $27.27 $27.21 $27.25 $26.07 16,394
2020-08-10 $27.32 $27.38 $27.30 $27.30 $26.12 18,386
2020-08-07 $27.41 $27.42 $27.36 $27.38 $26.19 13,648
2020-08-06 $27.32 $27.48 $27.32 $27.36 $26.17 32,378
2020-08-05 $27.36 $27.37 $27.33 $27.36 $26.17 22,933
2020-08-04 $27.31 $27.40 $27.31 $27.39 $26.20 15,147
2020-08-03 $27.28 $27.35 $27.28 $27.34 $26.15 30,869
2020-07-31 $27.36 $27.40 $27.30 $27.37 $26.13 19,623
2020-07-30 $27.36 $27.41 $27.33 $27.35 $26.12 21,909
2020-07-29 $27.31 $27.35 $27.28 $27.35 $26.12 27,098
2020-07-28 $27.29 $27.32 $27.28 $27.30 $26.07 28,856
2020-07-27 $27.33 $27.33 $27.28 $27.28 $26.05 23,549
2020-07-24 $27.33 $27.37 $27.31 $27.31 $26.08 43,617
2020-07-23 $27.22 $27.32 $27.22 $27.32 $26.09 24,981
2020-07-22 $27.29 $27.32 $27.27 $27.28 $26.05 36,127
2020-07-21 $27.27 $27.34 $27.25 $27.25 $26.02 34,030
2020-07-20 $27.26 $27.43 $27.20 $27.26 $26.03 56,127
2020-07-17 $27.22 $27.25 $27.20 $27.21 $25.98 27,123
2020-07-16 $27.19 $27.25 $27.19 $27.19 $25.96 56,850
2020-07-15 $27.17 $27.20 $27.15 $27.17 $25.94 24,649
2020-07-14 $27.16 $27.20 $27.14 $27.14 $25.91 60,000
2020-07-13 $27.13 $27.17 $27.11 $27.12 $25.90 40,700
2020-07-10 $27.17 $27.19 $27.11 $27.11 $25.89 31,000
2020-07-09 $27.12 $27.16 $27.10 $27.13 $25.91 27,861
2020-07-08 $27.03 $27.11 $27.03 $27.08 $25.86 19,818
2020-07-07 $26.99 $27.10 $26.99 $27.09 $25.86 7,100
2020-07-06 $27.05 $27.07 $26.99 $27.05 $25.83 27,600
2020-07-02 $26.96 $27.08 $26.96 $27.04 $25.82 43,714
2020-07-01 $26.94 $27.05 $26.92 $27.03 $25.80 35,100
2020-06-30 $27.01 $27.09 $27.01 $27.05 $25.78 10,388
2020-06-29 $27.03 $27.09 $27.03 $27.05 $25.78 52,752
2020-06-26 $27.01 $27.13 $27.00 $27.02 $25.75 116,320
2020-06-25 $26.99 $27.01 $26.97 $26.98 $25.71 27,260
2020-06-24 $26.93 $26.98 $26.93 $26.97 $25.70 21,948
2020-06-23 $26.93 $26.98 $26.93 $26.95 $25.68 25,505
2020-06-22 $26.99 $26.99 $26.95 $26.95 $25.69 33,972
2020-06-19 $26.96 $27.01 $26.89 $26.97 $25.70 43,361
2020-06-18 $26.97 $26.99 $26.92 $26.97 $25.70 13,808
2020-06-17 $26.94 $26.94 $26.87 $26.92 $25.65 13,845
2020-06-16 $26.95 $26.96 $26.91 $26.93 $25.66 29,016
2020-06-15 $26.92 $27.03 $26.92 $27.00 $25.73 38,942
2020-06-12 $26.94 $26.96 $26.88 $26.94 $25.67 52,907
2020-06-11 $26.97 $26.97 $26.85 $26.91 $25.65 32,286
2020-06-10 $26.83 $26.93 $26.76 $26.92 $25.66 99,038
2020-06-09 $26.78 $26.86 $26.74 $26.82 $25.56 50,117
2020-06-08 $26.75 $26.78 $26.68 $26.78 $25.52 16,108
2020-06-05 $26.71 $26.78 $26.62 $26.71 $25.45 59,108
2020-06-04 $26.77 $26.82 $26.69 $26.74 $25.48 28,005
2020-06-03 $26.83 $26.85 $26.78 $26.82 $25.56 7,435
2020-06-02 $26.84 $26.90 $26.81 $26.87 $25.61 19,642
2020-06-01 $26.89 $26.89 $26.78 $26.89 $25.63 12,862
2020-05-29 $26.90 $26.93 $26.85 $26.89 $25.58 26,357
2020-05-28 $26.83 $26.91 $26.78 $26.81 $25.50 48,401
2020-05-27 $26.83 $26.90 $26.79 $26.83 $25.52 35,001
2020-05-26 $26.89 $26.89 $26.77 $26.80 $25.49 19,704
2020-05-22 $26.90 $26.90 $26.81 $26.85 $25.54 28,991
2020-05-21 $26.85 $26.89 $26.85 $26.85 $25.54 5,187
2020-05-20 $26.76 $26.87 $26.74 $26.81 $25.50 28,334
2020-05-19 $26.78 $26.78 $26.63 $26.74 $25.44 72,011
2020-05-18 $26.77 $26.81 $26.76 $26.76 $25.46 12,134
2020-05-15 $26.82 $26.90 $26.73 $26.78 $25.47 56,082
2020-05-14 $26.74 $26.78 $26.69 $26.75 $25.44 6,643
2020-05-13 $26.76 $26.78 $26.69 $26.74 $25.44 12,227
2020-05-12 $26.74 $26.74 $26.62 $26.70 $25.39 32,863
2020-05-11 $26.58 $26.69 $26.58 $26.63 $25.33 32,042
2020-05-08 $26.69 $26.75 $26.69 $26.72 $25.41 10,956
2020-05-07 $26.73 $26.82 $26.68 $26.82 $25.51 11,309
2020-05-06 $26.76 $26.77 $26.65 $26.75 $25.45 35,897
2020-05-05 $26.82 $26.88 $26.78 $26.82 $25.51 47,989
2020-05-04 $26.90 $26.90 $26.76 $26.86 $25.55 28,584
2020-05-01 $26.85 $26.85 $26.73 $26.83 $25.52 40,588
2020-04-30 $26.90 $26.93 $26.85 $26.86 $25.50 22,944
2020-04-29 $26.91 $26.95 $26.82 $26.90 $25.54 12,825
2020-04-28 $26.75 $28.07 $26.75 $26.86 $25.50 18,615
2020-04-27 $26.85 $26.93 $26.83 $26.84 $25.48 34,537
2020-04-24 $26.90 $27.10 $26.86 $26.90 $25.54 65,475
2020-04-23 $26.93 $26.95 $26.84 $26.93 $25.57 167,347
2020-04-22 $26.92 $26.92 $26.80 $26.81 $25.46 46,115
2020-04-21 $26.97 $27.06 $26.81 $26.92 $25.56 88,812
2020-04-20 $26.88 $26.97 $26.82 $26.87 $25.51 45,790
2020-04-17 $27.00 $27.03 $26.83 $26.89 $25.53 60,180
2020-04-16 $26.94 $27.54 $26.89 $26.94 $25.58 33,864
2020-04-15 $26.71 $27.42 $26.71 $26.89 $25.53 24,432
2020-04-14 $26.85 $26.85 $26.71 $26.75 $25.40 65,529
2020-04-13 $26.77 $26.85 $26.73 $26.78 $25.42 15,321
2020-04-09 $26.72 $28.62 $26.38 $26.80 $25.45 66,973
2020-04-08 $26.58 $26.69 $26.50 $26.66 $25.31 45,028
2020-04-07 $26.43 $26.55 $26.26 $26.52 $25.18 27,834
2020-04-06 $26.56 $26.56 $26.45 $26.56 $25.22 77,559
2020-04-03 $26.49 $26.50 $26.41 $26.46 $25.12 13,177
2020-04-02 $26.47 $26.52 $26.41 $26.45 $25.11 12,139
2020-04-01 $26.51 $26.65 $26.25 $26.44 $25.10 114,965
2020-03-31 $26.61 $26.78 $26.51 $26.51 $25.12 42,289
2020-03-30 $26.57 $26.62 $26.49 $26.49 $25.10 16,700
2020-03-27 $26.42 $26.67 $26.29 $26.47 $25.08 53,955
2020-03-26 $26.31 $26.35 $26.26 $26.33 $24.95 54,647
2020-03-25 $26.08 $26.30 $26.08 $26.23 $24.86 22,488
2020-03-24 $25.94 $26.50 $25.90 $25.98 $24.62 46,900
2020-03-23 $25.41 $25.89 $25.41 $25.85 $24.50 16,033
2020-03-20 $25.19 $25.36 $25.13 $25.26 $23.93 23,932
2020-03-19 $25.97 $25.97 $24.95 $24.95 $23.64 25,842
2020-03-18 $25.69 $25.69 $25.20 $25.31 $23.99 64,283
2020-03-17 $25.86 $26.60 $25.74 $25.74 $24.39 45,267
2020-03-16 $25.62 $26.18 $25.62 $26.09 $24.72 43,522
2020-03-13 $26.10 $26.42 $25.93 $26.04 $24.68 92,998
2020-03-12 $25.86 $26.34 $24.96 $26.02 $24.66 39,916
2020-03-11 $26.65 $26.65 $26.37 $26.38 $25.00 26,850
2020-03-10 $26.90 $26.90 $26.63 $26.63 $25.24 24,859
2020-03-09 $27.10 $27.67 $26.91 $26.91 $25.50 34,398
2020-03-06 $26.89 $27.00 $26.80 $26.85 $25.44 24,518
2020-03-05 $26.64 $26.68 $26.61 $26.66 $25.26 66,013
2020-03-04 $26.48 $26.64 $26.48 $26.55 $25.16 53,727
2020-03-03 $26.43 $26.63 $26.43 $26.53 $25.14 62,140
2020-03-02 $26.45 $26.49 $26.40 $26.40 $25.02 33,329
2020-02-28 $26.38 $26.45 $26.37 $26.45 $25.02 45,075
2020-02-27 $26.31 $26.31 $26.24 $26.27 $24.85 27,377
2020-02-26 $26.19 $26.28 $26.19 $26.20 $24.78 20,204
2020-02-25 $26.23 $26.27 $26.21 $26.25 $24.83 20,097
2020-02-24 $26.19 $26.23 $26.19 $26.21 $24.79 10,652
2020-02-21 $26.13 $26.13 $26.09 $26.11 $24.70 25,988
2020-02-20 $26.03 $26.05 $26.00 $26.05 $24.64 18,756
2020-02-19 $26.01 $26.03 $25.97 $25.98 $24.57 25,478
2020-02-18 $26.02 $26.05 $26.00 $26.03 $24.62 39,453
2020-02-14 $25.99 $25.99 $25.95 $25.99 $24.58 20,490
2020-02-13 $25.94 $25.96 $25.90 $25.92 $24.52 31,734
2020-02-12 $25.95 $25.95 $25.89 $25.93 $24.52 21,901
2020-02-11 $25.98 $25.99 $25.97 $25.97 $24.56 18,383
2020-02-10 $26.03 $26.04 $25.97 $25.97 $24.56 20,258
2020-02-07 $25.96 $25.99 $25.95 $25.98 $24.57 17,928
2020-02-06 $25.86 $25.90 $25.86 $25.88 $24.48 16,952
2020-02-05 $25.90 $25.92 $25.89 $25.90 $24.50 19,166
2020-02-04 $25.98 $25.98 $25.93 $25.93 $24.53 17,343
2020-02-03 $26.02 $27.07 $25.98 $26.02 $24.61 41,680
2020-01-31 $26.04 $26.07 $26.03 $26.06 $24.61 12,586
2020-01-30 $26.04 $26.04 $25.99 $26.01 $24.56 33,665
2020-01-29 $25.97 $26.00 $25.95 $25.99 $24.54 16,571
2020-01-28 $25.92 $25.95 $25.92 $25.93 $24.48 25,838
2020-01-27 $25.93 $25.98 $25.93 $25.97 $24.53 34,114
2020-01-24 $25.88 $25.90 $25.87 $25.88 $24.44 24,840
2020-01-23 $25.83 $25.85 $25.80 $25.80 $24.36 42,288
2020-01-22 $25.79 $25.80 $25.77 $25.79 $24.35 12,532
2020-01-21 $25.85 $25.85 $25.73 $25.77 $24.34 22,826
2020-01-17 $25.69 $25.72 $25.68 $25.71 $24.28 11,187
2020-01-16 $25.66 $25.75 $25.66 $25.71 $24.28 54,742
2020-01-15 $25.72 $25.73 $25.70 $25.73 $24.30 43,278
2020-01-14 $25.67 $25.69 $25.65 $25.68 $24.25 29,647
2020-01-13 $25.68 $25.68 $25.62 $25.67 $24.24 25,886
2020-01-10 $25.64 $25.69 $25.64 $25.67 $24.24 16,334
2020-01-09 $25.58 $25.63 $25.57 $25.59 $24.17 39,447
2020-01-08 $25.63 $25.67 $25.57 $25.59 $24.17 47,515
2020-01-07 $25.65 $25.68 $25.65 $25.65 $24.22 17,499
2020-01-06 $25.72 $25.73 $25.65 $25.69 $24.26 16,960
2020-01-03 $25.63 $25.70 $25.63 $25.68 $24.25 14,493
2020-01-02 $25.62 $25.74 $25.56 $25.61 $24.19 115,675
2019-12-31 $25.54 $25.58 $25.54 $25.56 $24.13 32,743
2019-12-30 $25.52 $25.61 $25.52 $25.57 $24.15 44,368
2019-12-27 $25.59 $25.62 $25.57 $25.59 $24.16 55,657
2019-12-26 $25.59 $25.64 $25.59 $25.64 $24.15 13,748
2019-12-24 $25.58 $25.61 $25.58 $25.59 $24.11 5,781
2019-12-23 $25.61 $25.61 $25.58 $25.58 $24.10 12,354
2019-12-20 $25.59 $25.63 $25.57 $25.59 $24.11 23,707
2019-12-19 $25.57 $25.61 $25.53 $25.59 $24.10 14,958
2019-12-18 $25.59 $25.60 $25.56 $25.58 $24.10 11,586
2019-12-17 $25.63 $25.63 $25.57 $25.60 $24.12 30,649
2019-12-16 $25.63 $25.70 $25.58 $25.61 $24.12 57,964
2019-12-13 $25.63 $25.65 $25.57 $25.63 $24.14 21,445
2019-12-12 $25.67 $25.67 $25.54 $25.55 $24.07 13,646
2019-12-11 $25.65 $25.67 $25.64 $25.67 $24.18 11,422
2019-12-10 $25.63 $25.63 $25.60 $25.62 $24.13 16,326
2019-12-09 $25.65 $25.65 $25.61 $25.62 $24.13 20,734
2019-12-06 $25.63 $25.66 $25.62 $25.63 $24.14 27,639
2019-12-05 $25.63 $25.67 $25.62 $25.65 $24.16 11,557
2019-12-04 $25.71 $25.72 $25.68 $25.69 $24.20 25,419
2019-12-03 $25.71 $25.73 $25.70 $25.70 $24.21 8,354
2019-12-02 $25.63 $25.64 $25.58 $25.62 $24.13 36,820
2019-11-29 $25.70 $25.71 $25.70 $25.71 $24.16 610
2019-11-27 $25.73 $25.76 $25.72 $25.72 $24.17 9,221
2019-11-26 $25.77 $25.78 $25.73 $25.75 $24.20 28,352
2019-11-25 $25.71 $25.74 $25.70 $25.72 $24.17 38,946
2019-11-22 $25.71 $25.72 $25.69 $25.70 $24.15 29,707
2019-11-21 $25.71 $25.72 $25.67 $25.70 $24.16 17,664
2019-11-20 $25.69 $25.75 $25.69 $25.74 $24.19 7,421
2019-11-19 $25.65 $25.68 $25.64 $25.68 $24.13 21,969
2019-11-18 $25.65 $25.66 $25.62 $25.64 $24.10 31,362
2019-11-15 $25.63 $25.67 $25.60 $25.63 $24.09 40,153
2019-11-14 $25.60 $25.63 $25.60 $25.60 $24.06 6,417
2019-11-13 $25.55 $25.55 $25.52 $25.55 $24.01 29,155
2019-11-12 $25.50 $25.51 $25.48 $25.51 $23.97 15,219
2019-11-11 $25.47 $25.51 $25.45 $25.48 $23.94 9,146
2019-11-08 $25.51 $25.54 $25.45 $25.49 $23.95 23,070
2019-11-07 $25.57 $25.57 $25.50 $25.53 $23.99 51,077
2019-11-06 $25.59 $25.63 $25.57 $25.61 $24.07 28,693
2019-11-05 $25.61 $25.61 $25.58 $25.61 $24.07 13,109
2019-11-04 $25.67 $25.69 $25.67 $25.68 $24.13 6,628
2019-11-01 $25.74 $25.74 $25.69 $25.73 $24.18 13,396
2019-10-31 $25.75 $25.77 $25.73 $25.77 $24.16 15,571
2019-10-30 $25.62 $25.68 $25.61 $25.66 $24.06 25,883
2019-10-29 $25.59 $25.61 $25.57 $25.58 $23.98 20,816
2019-10-28 $25.64 $25.64 $25.58 $25.60 $24.00 16,514
2019-10-25 $25.67 $25.69 $25.62 $25.65 $24.05 22,692
2019-10-24 $25.70 $25.73 $25.66 $25.67 $24.07 28,462
2019-10-23 $25.66 $25.69 $25.66 $25.67 $24.07 49,054
2019-10-22 $25.66 $25.67 $25.64 $25.66 $24.06 15,701
2019-10-21 $25.65 $25.66 $25.62 $25.65 $24.05 46,781
2019-10-18 $25.68 $25.69 $25.66 $25.67 $24.07 4,998
2019-10-17 $25.66 $25.71 $25.65 $25.67 $24.07 12,949
2019-10-16 $25.65 $25.67 $25.62 $25.66 $24.06 7,720
2019-10-15 $25.69 $25.69 $25.64 $25.67 $24.07 7,339
2019-10-14 $25.69 $25.70 $25.68 $25.70 $24.09 5,964
2019-10-11 $25.70 $25.70 $25.67 $25.68 $24.08 22,936
2019-10-10 $25.78 $25.79 $25.76 $25.77 $24.16 27,725
2019-10-09 $25.86 $25.87 $25.83 $25.85 $24.24 9,679
2019-10-08 $25.91 $25.92 $25.88 $25.89 $24.28 14,069
2019-10-07 $25.90 $25.94 $25.89 $25.90 $24.29 16,274
2019-10-04 $25.88 $25.93 $25.88 $25.92 $24.31 7,804
2019-10-03 $25.87 $25.90 $25.85 $25.89 $24.28 21,616
2019-10-02 $25.76 $25.81 $25.76 $25.79 $24.18 29,336
2019-10-01 $25.65 $25.77 $25.65 $25.77 $24.16 19,279
2019-09-30 $25.72 $25.72 $25.71 $25.72 $24.07 4,722
2019-09-27 $25.68 $25.72 $25.68 $25.70 $24.05 8,214
2019-09-26 $25.69 $25.71 $25.69 $25.69 $24.04 4,091
2019-09-25 $25.74 $25.75 $25.69 $25.69 $24.03 3,697
2019-09-24 $25.69 $25.78 $25.69 $25.77 $24.12 25,893
2019-09-23 $25.75 $25.75 $25.70 $25.70 $24.04 12,724
2019-09-20 $25.62 $25.66 $25.62 $25.66 $24.01 2,946
2019-09-19 $25.61 $25.62 $25.58 $25.58 $23.93 26,392
2019-09-18 $25.58 $25.63 $25.54 $25.55 $23.91 17,145
2019-09-17 $25.51 $25.56 $25.51 $25.55 $23.91 26,477
2019-09-16 $25.46 $25.51 $25.46 $25.48 $23.84 19,857
2019-09-13 $25.52 $25.54 $25.46 $25.46 $23.82 37,613
2019-09-12 $25.65 $25.65 $25.57 $25.58 $23.93 6,989
2019-09-11 $25.61 $25.65 $25.61 $25.62 $23.97 25,175
2019-09-10 $25.77 $25.77 $25.69 $25.69 $24.03 74,200
2019-09-09 $25.87 $25.87 $25.78 $25.80 $24.14 16,417
2019-09-06 $25.86 $25.88 $25.86 $25.87 $24.21 10,385
2019-09-05 $25.94 $25.94 $25.88 $25.90 $24.23 5,927
2019-09-04 $25.96 $25.99 $25.94 $25.97 $24.30 284,369
2019-09-03 $25.98 $26.02 $25.95 $25.95 $24.28 25,164
2019-08-30 $25.96 $26.02 $25.96 $26.00 $24.27 12,748
2019-08-29 $26.02 $26.02 $25.96 $26.00 $24.27 25,560
2019-08-28 $26.04 $26.04 $26.00 $26.00 $24.28 7,513
2019-08-27 $25.95 $26.00 $25.95 $25.97 $24.25 34,160
2019-08-26 $25.96 $25.96 $25.92 $25.93 $24.21 9,476
2019-08-23 $25.91 $25.94 $25.90 $25.94 $24.22 15,076
2019-08-22 $25.86 $25.93 $25.82 $25.84 $24.13 13,914
2019-08-21 $25.90 $25.91 $25.86 $25.89 $24.17 58,380
2019-08-20 $25.88 $25.90 $25.86 $25.89 $24.17 6,946
2019-08-19 $25.88 $25.89 $25.85 $25.85 $24.14 28,237
2019-08-16 $25.88 $25.94 $25.88 $25.92 $24.20 23,815
2019-08-15 $25.88 $25.92 $25.86 $25.90 $24.18 3,839
2019-08-14 $25.79 $25.82 $25.79 $25.80 $24.09 47,303
2019-08-13 $25.76 $25.79 $25.75 $25.76 $24.05 51,915
2019-08-12 $25.75 $25.78 $25.75 $25.78 $24.07 11,730
2019-08-09 $25.73 $25.73 $25.67 $25.68 $23.98 29,545
2019-08-08 $25.68 $25.72 $25.67 $25.72 $24.02 8,381
2019-08-07 $25.79 $25.79 $25.70 $25.70 $24.00 6,550
2019-08-06 $25.65 $25.73 $25.65 $25.70 $24.00 18,395
2019-08-05 $25.61 $25.65 $25.61 $25.64 $23.94 39,294
2019-08-02 $25.53 $25.57 $25.52 $25.55 $23.86 41,526
2019-08-01 $25.41 $25.47 $25.41 $25.46 $23.77 32,931
2019-07-31 $25.38 $25.40 $25.34 $25.38 $23.65 17,871
2019-07-30 $25.34 $25.37 $25.32 $25.35 $23.62 223,263
2019-07-29 $25.36 $25.38 $25.36 $25.36 $23.63 13,320
2019-07-26 $25.32 $25.37 $25.32 $25.35 $23.62 17,510
2019-07-25 $25.35 $25.37 $25.33 $25.35 $23.62 4,214
2019-07-24 $25.36 $25.39 $25.34 $25.37 $23.64 18,264
2019-07-23 $25.37 $25.37 $25.33 $25.35 $23.62 19,353
2019-07-22 $25.39 $25.39 $25.34 $25.36 $23.63 6,218
2019-07-19 $25.32 $25.36 $25.32 $25.35 $23.62 1,230
2019-07-18 $25.30 $25.36 $25.30 $25.36 $23.63 12,303
2019-07-17 $25.28 $25.32 $25.26 $25.30 $23.57 45,332
2019-07-16 $25.24 $25.27 $25.23 $25.27 $23.55 26,695
2019-07-15 $25.27 $25.28 $25.26 $25.27 $23.55 25,082
2019-07-12 $25.28 $25.28 $25.22 $25.25 $23.53 81,342
2019-07-11 $25.29 $25.30 $25.24 $25.26 $23.53 18,310
2019-07-10 $25.31 $25.34 $25.29 $25.30 $23.57 45,381
2019-07-09 $25.32 $25.33 $25.29 $25.31 $23.58 10,156
2019-07-08 $25.33 $25.36 $25.32 $25.34 $23.61 39,189
2019-07-05 $25.36 $25.37 $25.34 $25.36 $23.63 3,730
2019-07-03 $25.43 $25.43 $25.40 $25.42 $23.69 2,494
2019-07-02 $25.36 $25.39 $25.35 $25.37 $23.64 8,440
2019-07-01 $25.37 $25.37 $25.30 $25.34 $23.61 36,292
2019-06-28 $25.35 $25.41 $25.35 $25.39 $23.61 13,784
2019-06-27 $25.35 $25.36 $25.31 $25.36 $23.58 257,754
2019-06-26 $25.34 $25.37 $25.33 $25.34 $23.57 46,302
2019-06-25 $25.39 $25.39 $25.35 $25.35 $23.58 7,168
2019-06-24 $25.35 $25.35 $25.33 $25.35 $23.57 7,176
2019-06-21 $25.33 $25.34 $25.31 $25.32 $23.55 2,482
2019-06-20 $25.38 $25.38 $25.36 $25.36 $23.58 7,566
2019-06-19 $25.21 $25.32 $25.21 $25.32 $23.54 19,105
2019-06-18 $25.27 $25.27 $25.23 $25.23 $23.46 3,777
2019-06-17 $25.18 $25.22 $25.18 $25.20 $23.43 17,364
2019-06-14 $25.19 $25.22 $25.17 $25.20 $23.43 7,195
2019-06-13 $25.18 $25.19 $25.15 $25.17 $23.41 4,412
2019-06-12 $25.15 $25.16 $25.13 $25.14 $23.38 8,474
2019-06-11 $25.14 $25.15 $25.11 $25.13 $23.36 14,797
2019-06-10 $25.14 $25.17 $25.14 $25.16 $23.39 14,522
2019-06-07 $25.18 $25.20 $25.18 $25.19 $23.42 16,373
2019-06-06 $25.11 $25.18 $25.11 $25.13 $23.36 27,470
2019-06-05 $25.16 $25.16 $25.11 $25.13 $23.36 11,711
2019-06-04 $25.15 $25.16 $25.11 $25.16 $23.40 29,255
2019-06-03 $25.14 $25.17 $25.12 $25.16 $23.40 27,470
2019-05-31 $25.11 $25.14 $25.07 $25.14 $23.32 19,162
2019-05-30 $24.97 $25.04 $24.97 $25.04 $23.23 8,644
2019-05-29 $25.02 $25.03 $24.99 $24.99 $23.19 17,887
2019-05-28 $24.98 $24.99 $24.95 $24.97 $23.17 10,655
2019-05-24 $24.94 $24.96 $24.91 $24.96 $23.16 9,700
2019-05-23 $24.89 $24.93 $24.89 $24.91 $23.11 34,065
2019-05-22 $24.83 $24.86 $24.81 $24.84 $23.05 15,916
2019-05-21 $24.84 $24.84 $24.80 $24.81 $23.02 5,663
2019-05-20 $24.86 $24.87 $24.82 $24.84 $23.05 17,608
2019-05-17 $24.87 $24.87 $24.83 $24.85 $23.06 6,624
2019-05-16 $24.84 $24.87 $24.83 $24.86 $23.06 9,191
2019-05-15 $24.86 $24.88 $24.83 $24.87 $23.08 11,436
2019-05-14 $24.80 $24.84 $24.79 $24.82 $23.03 24,990
2019-05-13 $24.82 $24.83 $24.79 $24.83 $23.04 1,577
2019-05-10 $24.79 $24.80 $24.77 $24.77 $22.98 34,755
2019-05-09 $24.79 $24.79 $24.74 $24.76 $22.97 9,300
2019-05-08 $24.81 $24.81 $24.75 $24.75 $22.96 10,611
2019-05-07 $24.78 $24.79 $24.75 $24.79 $23.00 4,790
2019-05-06 $24.73 $24.75 $24.72 $24.73 $22.95 10,025
2019-05-03 $24.68 $24.70 $24.68 $24.69 $22.90 3,941
2019-05-02 $24.71 $24.71 $24.67 $24.68 $22.90 8,329
2019-05-01 $24.73 $24.75 $24.69 $24.71 $22.93 37,806
2019-04-30 $24.75 $24.77 $24.74 $24.75 $22.92 3,966
2019-04-29 $24.76 $24.76 $24.75 $24.76 $22.92 7,842
2019-04-26 $24.78 $24.78 $24.76 $24.76 $22.92 9,250
2019-04-25 $24.72 $24.74 $24.70 $24.72 $22.89 1,705
2019-04-24 $24.72 $24.73 $24.69 $24.71 $22.88 5,248
2019-04-23 $24.67 $24.67 $24.64 $24.66 $22.83 3,452
2019-04-22 $24.64 $24.68 $24.64 $24.66 $22.83 5,235
2019-04-18 $24.68 $24.68 $24.66 $24.67 $22.84 5,873
2019-04-17 $24.64 $24.65 $24.64 $24.64 $22.81 3,303
2019-04-16 $24.68 $24.68 $24.63 $24.66 $22.83 6,136
2019-04-15 $24.69 $24.70 $24.68 $24.69 $22.86 16,559
2019-04-12 $24.71 $24.71 $24.69 $24.69 $22.86 2,861
2019-04-11 $24.75 $24.75 $24.73 $24.73 $22.90 20,447
2019-04-10 $24.74 $24.75 $24.74 $24.74 $22.91 825
2019-04-09 $24.71 $24.73 $24.66 $24.66 $22.83 42,288
2019-04-08 $24.69 $24.69 $24.68 $24.69 $22.86 2,835
2019-04-05 $24.68 $24.72 $24.67 $24.69 $22.86 30,261
2019-04-04 $24.64 $24.68 $24.64 $24.67 $22.84 5,407
2019-04-03 $24.68 $24.68 $24.65 $24.67 $22.84 12,947
2019-04-02 $24.71 $24.71 $24.68 $24.68 $22.85 21,346
2019-04-01 $24.76 $24.76 $24.70 $24.71 $22.88 18,345
2019-03-29 $24.84 $24.84 $24.81 $24.84 $22.94 3,635
2019-03-28 $24.82 $24.87 $24.82 $24.84 $22.94 14,865
2019-03-27 $24.86 $24.87 $24.83 $24.85 $22.95 219,909
2019-03-26 $24.80 $24.84 $24.79 $24.81 $22.92 18,773
2019-03-25 $24.76 $24.81 $24.76 $24.79 $22.90 11,010
2019-03-22 $24.72 $24.75 $24.71 $24.73 $22.84 37,899
2019-03-21 $24.62 $24.66 $24.62 $24.64 $22.76 27,017
2019-03-20 $24.56 $24.62 $24.56 $24.60 $22.72 5,225
2019-03-19 $24.53 $24.55 $24.52 $24.54 $22.67 7,122
2019-03-18 $24.53 $24.56 $24.53 $24.55 $22.68 68,622
2019-03-15 $24.55 $24.55 $24.51 $24.52 $22.65 11,689
2019-03-14 $24.50 $24.50 $24.46 $24.48 $22.61 11,159
2019-03-13 $24.47 $24.52 $24.47 $24.50 $22.63 18,745
2019-03-12 $24.49 $24.52 $24.47 $24.51 $22.64 5,345
2019-03-11 $24.50 $24.50 $24.48 $24.48 $22.61 6,334
2019-03-08 $24.45 $24.47 $24.44 $24.47 $22.60 1,054
2019-03-07 $24.44 $24.45 $24.42 $24.43 $22.57 8,370
2019-03-06 $24.35 $24.40 $24.35 $24.38 $22.52 133,676
2019-03-05 $24.34 $24.39 $24.34 $24.38 $22.52 14,346
2019-03-04 $24.35 $24.36 $24.35 $24.36 $22.50 3,575
2019-03-01 $24.34 $24.38 $24.34 $24.35 $22.49 2,190
2019-02-28 $24.41 $24.44 $24.40 $24.42 $22.51 79,302
2019-02-27 $24.45 $24.48 $24.44 $24.46 $22.55 27,825
2019-02-26 $24.47 $24.50 $24.46 $24.48 $22.56 14,127
2019-02-25 $24.44 $24.48 $24.44 $24.46 $22.54 35,147
2019-02-22 $24.47 $24.49 $24.44 $24.46 $22.54 11,570
2019-02-21 $24.44 $24.46 $24.44 $24.44 $22.52 9,105
2019-02-20 $24.50 $24.50 $24.45 $24.47 $22.56 16,917
2019-02-19 $24.50 $24.50 $24.44 $24.46 $22.54 11,450
2019-02-15 $24.43 $24.48 $24.42 $24.44 $22.53 24,133
2019-02-14 $24.43 $24.44 $24.40 $24.43 $22.51 7,615
2019-02-13 $24.42 $24.43 $24.40 $24.40 $22.49 5,443
2019-02-12 $24.43 $24.44 $24.42 $24.44 $22.52 5,679
2019-02-11 $24.46 $24.48 $24.44 $24.46 $22.54 16,137
2019-02-08 $24.47 $24.48 $24.45 $24.46 $22.54 12,010
2019-02-07 $24.38 $24.43 $24.38 $24.41 $22.50 5,096
2019-02-06 $24.37 $24.42 $24.37 $24.38 $22.47 11,274
2019-02-05 $24.38 $24.40 $24.38 $24.39 $22.48 21,821
2019-02-04 $24.38 $24.38 $24.33 $24.36 $22.45 13,236
2019-02-01 $24.42 $24.44 $24.40 $24.42 $22.51 42,036
2019-01-31 $24.47 $24.50 $24.46 $24.48 $22.50 6,306
2019-01-30 $24.37 $24.40 $24.34 $24.39 $22.42 12,968
2019-01-29 $24.35 $24.35 $24.31 $24.34 $22.37 4,678
2019-01-28 $24.34 $24.36 $24.32 $24.32 $22.36 19,818
2019-01-25 $24.35 $24.35 $24.33 $24.33 $22.36 6,151
2019-01-24 $24.35 $24.36 $24.33 $24.33 $22.36 1,499
2019-01-23 $24.28 $24.30 $24.28 $24.30 $22.34 3,565
2019-01-22 $24.29 $24.32 $24.27 $24.29 $22.33 18,503
2019-01-18 $24.30 $24.30 $24.25 $24.27 $22.31 9,334
2019-01-17 $24.29 $24.32 $24.27 $24.28 $22.32 11,699
2019-01-16 $24.30 $24.30 $24.26 $24.29 $22.33 3,549
2019-01-15 $24.30 $24.31 $24.30 $24.30 $22.34 20,244
2019-01-14 $24.28 $24.32 $24.27 $24.29 $22.32 20,240
2019-01-11 $24.30 $24.30 $24.26 $24.28 $22.32 5,637
2019-01-10 $24.27 $24.28 $24.24 $24.26 $22.30 8,441
2019-01-09 $24.25 $24.29 $24.25 $24.27 $22.31 10,381
2019-01-08 $24.31 $24.32 $24.31 $24.31 $22.35 5,083
2019-01-07 $24.37 $24.37 $24.31 $24.33 $22.36 8,016
2019-01-04 $24.38 $24.38 $24.35 $24.36 $22.39 1,165
2019-01-03 $24.34 $24.40 $24.34 $24.38 $22.41 2,104
2019-01-02 $24.30 $24.37 $24.30 $24.31 $22.35 5,678
2018-12-31 $24.36 $24.36 $24.22 $24.26 $22.30 6,133
2018-12-28 $24.18 $24.22 $24.17 $24.22 $22.26 14,182
2018-12-27 $24.15 $24.17 $24.13 $24.13 $22.18 5,081
2018-12-26 $24.18 $24.18 $24.17 $24.17 $22.22 38,105
2018-12-24 $24.23 $24.24 $24.22 $24.23 $22.22 3,132
2018-12-21 $24.24 $24.24 $24.19 $24.21 $22.20 39,685
2018-12-20 $24.28 $24.28 $24.21 $24.22 $22.21 7,613
2018-12-19 $24.22 $24.26 $24.19 $24.22 $22.21 81,787
2018-12-18 $24.13 $24.18 $24.12 $24.16 $22.16 7,112
2018-12-17 $24.09 $24.13 $24.09 $24.12 $22.12 2,309
2018-12-14 $24.10 $24.10 $24.07 $24.08 $22.08 14,061
2018-12-13 $24.04 $24.07 $24.04 $24.06 $22.06 1,605
2018-12-12 $24.08 $24.09 $24.06 $24.07 $22.07 21,753
2018-12-11 $24.06 $24.09 $24.04 $24.06 $22.06 37,751
2018-12-10 $24.09 $24.09 $24.02 $24.07 $22.07 5,192
2018-12-07 $24.04 $24.06 $24.01 $24.06 $22.06 4,581
2018-12-06 $24.00 $24.02 $23.96 $23.99 $22.00 16,502
2018-12-04 $23.95 $23.95 $23.93 $23.95 $21.96 3,351
2018-12-03 $23.89 $23.89 $23.89 $23.89 $21.91 612
2018-11-30 $23.94 $23.94 $23.87 $23.87 $21.84 8,854
2018-11-29 $23.91 $23.92 $23.90 $23.90 $21.86 3,802
2018-11-28 $23.88 $23.91 $23.85 $23.89 $21.85 7,890
2018-11-27 $23.89 $23.91 $23.88 $23.90 $21.87 9,739
2018-11-26 $23.90 $23.91 $23.87 $23.87 $21.84 17,003
2018-11-23 $23.91 $23.91 $23.86 $23.90 $21.87 853
2018-11-21 $23.91 $23.91 $23.88 $23.88 $21.85 2,784
2018-11-20 $23.88 $23.88 $23.88 $23.88 $21.85 657
2018-11-19 $23.87 $23.89 $23.87 $23.89 $21.86 2,896
2018-11-16 $23.86 $23.88 $23.81 $23.86 $21.83 6,350
2018-11-15 $23.80 $23.84 $23.80 $23.84 $21.81 17,408
2018-11-14 $23.78 $23.80 $23.78 $23.78 $21.76 1,736
2018-11-13 $23.75 $23.80 $23.75 $23.80 $21.78 4,851
2018-11-12 $23.79 $23.79 $23.75 $23.76 $21.74 9,139
2018-11-09 $23.77 $23.77 $23.75 $23.75 $21.73 18,552
2018-11-08 $23.77 $23.77 $23.74 $23.75 $21.73 3,521
2018-11-07 $23.78 $23.78 $23.72 $23.75 $21.73 5,117
2018-11-06 $23.72 $23.74 $23.72 $23.73 $21.71 2,674
2018-11-05 $23.75 $23.75 $23.73 $23.74 $21.72 4,260
2018-11-02 $23.77 $23.79 $23.77 $23.77 $21.75 3,080
2018-11-01 $23.80 $23.81 $23.77 $23.77 $21.75 1,619
2018-10-31 $23.85 $23.85 $23.82 $23.83 $21.75 942
2018-10-30 $23.92 $23.92 $23.89 $23.91 $21.82 3,329
2018-10-29 $23.92 $23.95 $23.91 $23.95 $21.86 3,049
2018-10-26 $23.94 $23.94 $23.90 $23.94 $21.85 2,881
2018-10-25 $23.90 $23.91 $23.89 $23.90 $21.81 950
2018-10-24 $23.88 $23.90 $23.84 $23.90 $21.81 20,715
2018-10-23 $23.84 $23.90 $23.84 $23.89 $21.80 6,404
2018-10-22 $23.87 $23.87 $23.82 $23.87 $21.78 4,026
2018-10-19 $23.90 $23.90 $23.88 $23.88 $21.79 7,788
2018-10-18 $23.88 $23.88 $23.87 $23.87 $21.78 1,081
2018-10-17 $23.88 $23.91 $23.87 $23.87 $21.78 2,857
2018-10-16 $23.94 $23.94 $23.86 $23.87 $21.78 10,501
2018-10-15 $23.95 $23.95 $23.88 $23.93 $21.84 7,135
2018-10-12 $23.95 $23.97 $23.91 $23.97 $21.88 3,507
2018-10-11 $23.83 $23.93 $23.83 $23.91 $21.82 9,558
2018-10-10 $23.85 $23.86 $23.84 $23.84 $21.75 1,479
2018-10-09 $23.81 $23.86 $23.80 $23.80 $21.72 14,010
2018-10-08 $23.85 $23.85 $23.84 $23.85 $21.77 1,651
2018-10-05 $23.87 $23.87 $23.80 $23.87 $21.78 26,721
2018-10-04 $23.91 $23.91 $23.88 $23.88 $21.80 1,378
2018-10-03 $24.03 $24.03 $23.96 $23.99 $21.89 6,300
2018-10-02 $24.00 $24.06 $24.00 $24.00 $21.90 3,848
2018-10-01 $24.00 $24.05 $24.00 $24.05 $21.95 19,200
2018-09-28 $24.10 $24.11 $24.04 $24.08 $21.92 7,756
2018-09-27 $24.07 $24.09 $24.07 $24.09 $21.93 3,421
2018-09-26 $24.06 $24.08 $24.03 $24.08 $21.92 1,224
2018-09-25 $24.00 $24.06 $24.00 $24.06 $21.91 11,038
2018-09-24 $24.05 $24.05 $24.02 $24.05 $21.89 849
2018-09-21 $24.07 $24.07 $24.04 $24.04 $21.89 976
2018-09-20 $24.05 $24.06 $24.01 $24.06 $21.91 11,630
2018-09-19 $24.07 $24.08 $24.03 $24.06 $21.91 11,713
2018-09-18 $24.11 $24.11 $24.11 $24.11 $21.95 65
2018-09-17 $24.12 $24.12 $24.11 $24.11 $21.95 498
2018-09-14 $24.12 $24.12 $24.12 $24.12 $21.96 1,541
2018-09-13 $24.08 $24.10 $24.07 $24.10 $21.94 8,832
2018-09-12 $24.17 $24.17 $24.10 $24.14 $21.93 11,237
2018-09-11 $24.17 $24.17 $24.14 $24.17 $21.95 831
2018-09-10 $24.16 $24.19 $24.13 $24.19 $21.97 25,803
2018-09-07 $24.21 $24.22 $24.16 $24.19 $21.97 22,404
2018-09-06 $24.22 $24.24 $24.18 $24.24 $22.02 15,971
2018-09-05 $24.22 $24.22 $24.17 $24.22 $22.00 5,868
2018-09-04 $24.25 $24.25 $24.24 $24.25 $22.02 8,681
2018-08-31 $24.34 $24.34 $24.32 $24.33 $22.05 2,525
2018-08-30 $24.31 $24.31 $24.31 $24.31 $22.03 13,010
2018-08-29 $24.30 $24.30 $24.30 $24.30 $22.02 3,932
2018-08-28 $24.26 $24.32 $24.26 $24.27 $21.99 2,231
2018-08-27 $24.36 $24.36 $24.35 $24.35 $22.07 8,604
2018-08-24 $24.35 $24.37 $24.35 $24.37 $22.08 11,590
2018-08-23 $24.38 $24.38 $24.35 $24.37 $22.08 5,749
2018-08-22 $24.36 $24.37 $24.34 $24.36 $22.08 10,670
2018-08-21 $24.32 $24.36 $24.32 $24.35 $22.07 968
2018-08-20 $24.35 $24.35 $24.34 $24.34 $22.06 5,500
2018-08-17 $24.31 $24.31 $24.31 $24.31 $22.03 701
2018-08-16 $24.30 $24.32 $24.28 $24.29 $22.01 12,876
2018-08-15 $24.28 $24.28 $24.27 $24.27 $21.99 1,660
2018-08-14 $24.24 $24.24 $24.20 $24.23 $21.96 6,135
2018-08-13 $24.23 $24.23 $24.23 $24.23 $21.96 15,814
2018-08-10 $24.21 $24.24 $24.21 $24.24 $21.97 2,509
2018-08-09 $24.17 $24.18 $24.16 $24.18 $21.91 1,912
2018-08-08 $24.15 $24.15 $24.12 $24.15 $21.89 13,198
2018-08-07 $24.18 $24.18 $24.15 $24.16 $21.89 1,940
2018-08-06 $24.18 $24.19 $24.16 $24.18 $21.91 942
2018-08-03 $24.14 $24.16 $24.14 $24.16 $21.89 21,517
2018-08-02 $24.11 $24.12 $24.09 $24.10 $21.84 4,836
2018-08-01 $24.11 $24.13 $24.07 $24.13 $21.87 6,062
2018-07-31 $24.17 $24.20 $24.17 $24.20 $21.88 2,712
2018-07-30 $24.19 $24.20 $24.16 $24.16 $21.84 9,849
2018-07-27 $24.24 $24.24 $24.11 $24.15 $21.83 58,785
2018-07-26 $24.21 $24.22 $24.21 $24.22 $21.90 1,082
2018-07-25 $24.24 $24.24 $24.22 $24.22 $21.90 728
2018-07-24 $24.19 $24.21 $24.17 $24.19 $21.87 1,136
2018-07-23 $24.21 $24.26 $24.19 $24.19 $21.87 6,912
2018-07-20 $24.29 $24.29 $24.29 $24.29 $21.96 519
2018-07-19 $24.30 $24.32 $24.25 $24.32 $21.99 4,355
2018-07-18 $24.29 $24.29 $24.29 $24.29 $21.96 572
2018-07-17 $24.28 $24.30 $24.28 $24.30 $21.97 26,890
2018-07-16 $24.30 $24.31 $24.29 $24.31 $21.98 15,435
2018-07-13 $24.31 $24.33 $24.30 $24.32 $21.99 9,697
2018-07-12 $24.30 $24.30 $24.28 $24.29 $21.96 996
2018-07-11 $24.25 $24.29 $24.25 $24.27 $21.94 1,371
2018-07-10 $24.25 $24.29 $24.23 $24.27 $21.94 4,480
2018-07-09 $24.29 $24.29 $24.27 $24.29 $21.96 11,533
2018-07-06 $24.30 $24.30 $24.28 $24.30 $21.97 2,546
2018-07-05 $24.28 $24.28 $24.26 $24.26 $21.93 639
2018-07-03 $24.23 $24.25 $24.23 $24.23 $21.91 2,116
2018-07-02 $24.26 $24.26 $24.20 $24.22 $21.90 21,297
2018-06-29 $24.27 $24.37 $24.26 $24.28 $21.90 3,138
2018-06-28 $24.30 $25.90 $24.25 $24.25 $21.87 29,780
2018-06-27 $24.28 $24.29 $24.28 $24.29 $21.90 4,172
2018-06-26 $24.24 $24.25 $24.22 $24.24 $21.86 8,940
2018-06-25 $24.23 $24.24 $24.22 $24.22 $21.84 4,482
2018-06-22 $24.20 $24.23 $24.20 $24.21 $21.84 4,287
2018-06-21 $24.21 $24.21 $24.19 $24.19 $21.82 523
2018-06-20 $24.24 $24.24 $24.21 $24.21 $21.84 1,553
2018-06-19 $24.21 $24.22 $24.21 $24.22 $21.84 2,499
2018-06-18 $24.23 $24.23 $24.15 $24.15 $21.78 32,543
2018-06-15 $24.22 $24.22 $24.22 $24.22 $21.84 300
2018-06-14 $24.15 $24.17 $24.15 $24.15 $21.78 1,141
2018-06-13 $24.15 $24.17 $24.11 $24.15 $21.78 2,579
2018-06-12 $24.14 $24.17 $24.12 $24.14 $21.77 1,925
2018-06-11 $24.17 $24.17 $24.15 $24.16 $21.79 3,170
2018-06-08 $24.19 $24.19 $24.19 $24.19 $21.82 409
2018-06-07 $24.16 $24.19 $24.15 $24.18 $21.81 33,093
2018-06-06 $24.16 $24.16 $24.13 $24.16 $21.79 4,344
2018-06-05 $24.22 $24.22 $24.19 $24.20 $21.83 3,182
2018-06-04 $24.23 $24.25 $24.23 $24.24 $21.86 7,413
2018-06-01 $24.26 $24.28 $24.26 $24.26 $21.88 2,029
2018-05-31 $24.34 $24.34 $24.34 $24.34 $21.91 136
2018-05-30 $24.34 $24.34 $24.34 $24.34 $21.91 540
2018-05-29 $24.33 $24.37 $24.30 $24.32 $21.89 4,221
2018-05-25 $24.24 $24.24 $24.20 $24.20 $21.78 1,194
2018-05-24 $24.18 $24.18 $24.17 $24.18 $21.76 4,993
2018-05-23 $24.09 $24.09 $24.09 $24.09 $21.69 228
2018-05-22 $24.05 $24.07 $24.05 $24.07 $21.66 2,739
2018-05-21 $24.05 $24.05 $24.05 $24.05 $21.65 113
2018-05-18 $24.03 $24.06 $24.03 $24.05 $21.65 4,113
2018-05-17 $24.05 $24.05 $23.98 $24.05 $21.65 3,348
2018-05-16 $24.09 $24.09 $24.04 $24.08 $21.67 1,654
2018-05-15 $24.13 $24.13 $24.08 $24.12 $21.71 2,675
2018-05-14 $24.19 $24.19 $24.15 $24.17 $21.75 4,399
2018-05-11 $24.17 $24.19 $24.17 $24.18 $21.76 6,946
2018-05-10 $24.17 $24.17 $24.17 $24.17 $21.75 324
2018-05-09 $24.15 $24.38 $24.13 $24.16 $21.75 77,949
2018-05-08 $24.18 $24.19 $24.17 $24.17 $21.75 3,489
2018-05-07 $24.20 $24.21 $24.15 $24.21 $21.79 5,675
2018-05-04 $24.20 $24.21 $24.20 $24.20 $21.78 1,322
2018-05-03 $24.19 $24.19 $24.16 $24.16 $21.74 751
2018-05-02 $24.18 $24.18 $24.12 $24.18 $21.76 1,387
2018-05-01 $24.19 $24.19 $24.16 $24.16 $21.74 336
2018-04-30 $24.26 $24.27 $24.23 $24.23 $21.76 1,248
2018-04-27 $24.19 $24.21 $24.19 $24.21 $21.74 11,018
2018-04-26 $24.16 $24.17 $24.13 $24.17 $21.70 2,889
2018-04-25 $24.14 $24.15 $24.13 $24.15 $21.68 3,862
2018-04-24 $24.09 $24.17 $24.09 $24.14 $21.67 10,418
2018-04-23 $24.18 $24.19 $24.14 $24.15 $21.68 9,113
2018-04-20 $24.18 $24.23 $24.18 $24.19 $21.72 10,625
2018-04-19 $24.23 $24.24 $24.21 $24.21 $21.74 6,822
2018-04-18 $24.33 $24.33 $24.28 $24.28 $21.80 2,154
2018-04-17 $24.34 $24.35 $24.34 $24.35 $21.86 3,590
2018-04-16 $24.24 $24.33 $24.24 $24.33 $21.85 3,623
2018-04-13 $24.33 $24.33 $24.33 $24.33 $21.85 253
2018-04-12 $24.36 $24.36 $24.29 $24.35 $21.86 12,150
2018-04-11 $24.35 $24.37 $24.35 $24.35 $21.87 3,313
2018-04-10 $24.36 $24.36 $24.33 $24.36 $21.87 952
2018-04-09 $24.37 $24.37 $24.34 $24.34 $21.85 2,952
2018-04-06 $24.35 $24.37 $24.33 $24.36 $21.87 2,000
2018-04-05 $24.31 $24.32 $24.31 $24.32 $21.84 2,746
2018-04-04 $24.31 $24.37 $24.31 $24.35 $21.86 31,263
2018-04-03 $24.32 $24.35 $24.32 $24.34 $21.86 12,140
2018-04-02 $24.27 $24.34 $24.27 $24.34 $21.86 1,625
2018-03-29 $24.32 $24.32 $24.32 $24.32 $21.78 137
2018-03-28 $24.31 $24.55 $24.30 $24.32 $21.78 49,523
2018-03-27 $24.34 $24.35 $24.30 $24.34 $21.80 22,380
2018-03-26 $24.31 $24.32 $24.31 $24.31 $21.77 2,376
2018-03-23 $24.30 $24.30 $24.30 $24.30 $21.76 4,052
2018-03-22 $24.29 $24.31 $24.27 $24.29 $21.76 7,026
2018-03-21 $24.24 $24.25 $24.23 $24.24 $21.71 578
2018-03-20 $24.24 $24.25 $24.24 $24.25 $21.72 1,880
2018-03-19 $24.28 $24.28 $24.27 $24.27 $21.74 704
2018-03-16 $24.29 $24.29 $24.28 $24.29 $21.76 1,000
2018-03-15 $24.30 $24.30 $24.29 $24.29 $21.76 4,442
2018-03-14 $24.28 $24.30 $24.27 $24.30 $21.76 3,998
2018-03-13 $24.25 $24.27 $24.25 $24.26 $21.73 3,455
2018-03-12 $24.26 $24.28 $24.26 $24.27 $21.73 895
2018-03-09 $24.26 $24.26 $24.25 $24.26 $21.73 2,163
2018-03-08 $24.29 $24.29 $24.27 $24.27 $21.74 6,159
2018-03-07 $24.24 $24.24 $24.24 $24.24 $21.71 675
2018-03-06 $24.24 $24.28 $24.24 $24.26 $21.73 1,294
2018-03-05 $24.27 $24.27 $24.27 $24.27 $21.74 1,791
2018-03-02 $24.29 $24.29 $24.29 $24.29 $21.75 903
2018-03-01 $24.29 $24.32 $24.27 $24.31 $21.77 25,046
2018-02-28 $24.31 $24.33 $24.29 $24.29 $21.71 72,776
2018-02-27 $24.32 $24.32 $24.28 $24.31 $21.72 5,958
2018-02-26 $24.37 $24.37 $24.35 $24.35 $21.76 1,490
2018-02-23 $24.33 $24.33 $24.33 $24.33 $21.74 172
2018-02-22 $24.28 $24.28 $24.27 $24.27 $21.68 700
2018-02-21 $24.33 $24.33 $24.30 $24.30 $21.71 1,548
2018-02-20 $24.30 $24.30 $24.28 $24.28 $21.70 4,710
2018-02-16 $24.38 $24.40 $24.36 $24.37 $21.78 59,308
2018-02-15 $24.35 $24.36 $24.33 $24.33 $21.74 3,601
2018-02-14 $24.35 $24.35 $24.30 $24.30 $21.71 5,557
2018-02-13 $24.38 $24.38 $24.37 $24.37 $21.77 425
2018-02-12 $24.36 $24.36 $24.36 $24.36 $21.77 160
2018-02-09 $24.36 $24.40 $24.36 $24.40 $21.80 8,592
2018-02-08 $24.38 $24.38 $24.38 $24.38 $21.78 1,817
2018-02-07 $24.42 $24.42 $24.42 $24.42 $21.82 989
2018-02-06 $24.49 $24.50 $24.46 $24.47 $21.86 16,898
2018-02-05 $24.41 $24.45 $24.41 $24.45 $21.85 1,328
2018-02-02 $24.45 $24.47 $24.45 $24.47 $21.87 3,769
2018-02-01 $24.53 $24.53 $24.53 $24.53 $21.92 482
2018-01-31 $24.66 $24.66 $24.62 $24.62 $21.94 3,941
2018-01-30 $24.66 $24.66 $24.63 $24.64 $21.96 19,544
2018-01-29 $24.67 $24.68 $24.67 $24.68 $22.00 15,219
2018-01-26 $24.73 $24.73 $24.73 $24.73 $22.04 5
2018-01-25 $24.70 $24.73 $24.69 $24.73 $22.04 928
2018-01-24 $24.69 $24.70 $24.69 $24.70 $22.02 2,794
2018-01-23 $24.72 $24.72 $24.70 $24.71 $22.02 979
2018-01-22 $24.71 $24.72 $24.69 $24.69 $22.01 3,429
2018-01-19 $24.72 $24.72 $24.71 $24.71 $22.02 3,153
2018-01-18 $24.74 $24.76 $24.71 $24.74 $22.05 4,280
2018-01-17 $24.81 $24.81 $24.78 $24.80 $22.10 8,726
2018-01-16 $24.82 $24.82 $24.82 $24.82 $22.12 950
2018-01-12 $24.81 $24.82 $24.80 $24.80 $22.10 3,328
2018-01-11 $24.79 $24.79 $24.79 $24.79 $22.10 430
2018-01-10 $24.74 $24.76 $24.74 $24.76 $22.07 2,488
2018-01-09 $24.85 $24.85 $24.85 $24.85 $22.15 240
2018-01-08 $24.87 $24.87 $24.86 $24.86 $22.16 7,973
2018-01-05 $24.87 $24.88 $24.87 $24.87 $22.17 3,999
2018-01-04 $24.90 $24.90 $24.90 $24.90 $22.19 390
2018-01-03 $24.90 $24.90 $24.88 $24.89 $22.18 1,254
2018-01-02 $24.88 $24.88 $24.88 $24.88 $22.18 178
2017-12-29 $24.94 $24.94 $24.94 $24.94 $22.23 373
2017-12-28 $24.90 $24.91 $24.89 $24.90 $22.19 3,760
2017-12-27 $24.87 $24.87 $24.87 $24.87 $22.17 3,000
2017-12-26 $24.85 $24.86 $24.83 $24.83 $22.13 1,268
2017-12-22 $24.86 $24.88 $24.86 $24.88 $22.13 1,830
2017-12-21 $24.85 $24.87 $24.85 $24.87 $22.12 12,256
2017-12-20 $24.87 $24.87 $24.85 $24.86 $22.11 4,951
2017-12-19 $24.94 $24.94 $24.90 $24.91 $22.16 3,997
2017-12-18 $25.02 $25.02 $25.02 $25.02 $22.25 10
2017-12-15 $25.04 $25.60 $25.01 $25.02 $22.25 19,100
2017-12-14 $25.00 $25.01 $25.00 $25.01 $22.24 2,000
2017-12-13 $24.95 $24.95 $24.95 $24.95 $22.19 274
2017-12-12 $24.92 $24.93 $24.92 $24.92 $22.16 25,700
2017-12-11 $24.99 $24.99 $24.99 $24.99 $22.23 7,597
2017-12-08 $24.98 $24.98 $24.98 $24.98 $22.22 100
2017-12-07 $24.97 $24.97 $24.97 $24.97 $22.21 74
2017-12-06 $24.97 $24.97 $24.97 $24.97 $22.21 13
2017-12-05 $24.97 $24.97 $24.97 $24.97 $22.21 40
2017-12-04 $24.97 $24.97 $24.97 $24.97 $22.21 500
2017-12-01 $24.98 $24.98 $24.98 $24.98 $22.22 0
2017-11-30 $25.00 $25.00 $24.98 $24.98 $22.17 408
2017-11-29 $25.00 $25.01 $25.00 $25.00 $22.19 4,014
2017-11-28 $25.06 $25.07 $25.06 $25.07 $22.25 5,331
2017-11-27 $25.06 $25.06 $25.06 $25.06 $22.24 172
2017-11-24 $25.07 $25.07 $25.06 $25.06 $22.24 1,394
2017-11-22 $25.00 $25.00 $25.00 $25.00 $22.19 20
2017-11-21 $24.99 $25.00 $24.99 $25.00 $22.19 2,811
2017-11-20 $24.96 $24.96 $24.96 $24.96 $22.15 87
2017-11-17 $24.96 $24.96 $24.96 $24.96 $22.15 0
2017-11-16 $24.96 $24.96 $24.96 $24.96 $22.15 14
2017-11-15 $24.96 $24.96 $24.96 $24.96 $22.15 184
2017-11-14 $24.96 $24.96 $24.96 $24.96 $22.15 500
2017-11-13 $24.92 $24.92 $24.92 $24.92 $22.12 754
2017-11-10 $24.97 $24.97 $24.97 $24.97 $22.16 238
2017-11-09 $25.07 $25.07 $25.07 $25.07 $22.25 0
2017-11-08 $25.07 $25.07 $25.06 $25.07 $22.25 1,428
2017-11-07 $25.07 $25.07 $25.07 $25.07 $22.25 0
2017-11-06 $25.07 $25.07 $25.07 $25.07 $22.25 140
2017-11-03 $25.03 $25.03 $25.03 $25.03 $22.21 0
2017-11-02 $25.03 $25.04 $25.00 $25.03 $22.21 10,100
2017-11-01 $25.04 $25.04 $25.04 $25.04 $22.22 0
2017-10-31 $25.04 $25.05 $25.04 $25.04 $22.19 640
2017-10-30 $25.03 $25.03 $25.03 $25.03 $22.18 29,134
2017-10-27 $24.96 $24.96 $24.96 $24.96 $22.12 87
2017-10-26 $24.96 $24.96 $24.96 $24.96 $22.12 219
2017-10-25 $24.95 $24.97 $24.95 $24.97 $22.13 1,056
2017-10-24 $25.00 $25.00 $24.99 $24.99 $22.15 1,190
2017-10-23 $25.02 $25.02 $25.02 $25.02 $22.17 88
2017-10-20 $25.02 $25.02 $25.02 $25.02 $22.17 219
2017-10-19 $25.06 $25.06 $25.06 $25.06 $22.21 656
2017-10-18 $25.10 $25.10 $25.10 $25.10 $22.24 0
2017-10-17 $25.10 $25.10 $25.10 $25.10 $22.24 304
2017-10-16 $25.11 $25.11 $25.11 $25.11 $22.25 220
2017-10-13 $25.04 $25.04 $25.04 $25.04 $22.19 0
2017-10-12 $25.04 $25.04 $25.04 $25.04 $22.19 0
2017-10-11 $25.04 $25.04 $25.04 $25.04 $22.19 304
2017-10-10 $25.03 $25.03 $25.03 $25.03 $22.18 0
2017-10-09 $25.02 $25.03 $25.01 $25.03 $22.18 1,892
2017-10-06 $25.02 $25.02 $25.02 $25.02 $22.17 197,700
2017-10-05 $25.05 $25.05 $25.05 $25.05 $22.20 200,000
2017-10-04 $25.07 $25.08 $25.05 $25.08 $22.23 200,300
2017-10-03 $25.11 $25.11 $25.10 $25.11 $22.25 202,192
2017-10-02 $25.03 $25.03 $25.02 $25.02 $22.17 200,400

NuShares ESG U.S. Aggregate Bond ETF (NUBD) News Headlines

Recent NuShares ESG U.S. Aggregate Bond ETF (NUBD) News
Similar Companies to NuShares ESG U.S. Aggregate Bond ETF (NUBD) 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.