NuShares Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF (NUSA) Exchange: NYSE ARCA

Data as of April 25, 2024

$22.84 ($0.01) 0.03%

NuShares Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF - Daily Information
Click for more stock information on NuShares Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF.
Daily Information Data
Date April 25, 2024
Open $22.82
Previous Close $22.84
High $22.84
Low $22.82
Adjusted Open $22.82
Previous Adjusted Close $22.84
Adjusted High $22.84
Adjusted Low $22.82

About NuShares Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF (NUSA)

The Fund seeks to track the investment results of its Index. The Fund’s Index is designed to broadly capture the 1-5 year U.S. investment grade fixed income market, as represented by a modified version of the ICE BoAML 1-5 Year US Broad Market Index (the “Base Index”). Unlike the Base Index, the Index does not weight component securities by market capitalization. Instead, the Index first assigns component securities from the Base Index into a variety of categories based upon asset class, sector, credit quality and maturity. The Index then employs a rules-based methodology to allocate higher weights to categories with higher yields than the Base Index while seeking to maintain risk and credit quality at levels similar to those of the Base Index by limiting the amount of deviation between the two indices with respect to sector and category weights, tracking error and duration. After the Index assigns a weight to each category (negative weights for a category are not permitted), individual component securities within each category are weighted based on their relative market capitalization. The Base Index and Index are both rebalanced and reconstituted on a monthly basis. As of September 30, 2019, the Index was comprised of 5,455 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 a remaining term to final maturity, or an average life, of less than five years. Qualifying securities must also have at least one year until final maturity, at least 18 months to final maturity at point of issuance and a fixed coupon schedule. The Index is principally comprised of U.S. government securities (securities issued or guaranteed by the U.S. government or its agencies or instrumentalities), debt securities issued by U.S. corporations, residential and commercial mortgage-backed securities, asset-backed securities, and U.S. dollar denominated debt securities issued by corporations that are publicly offered for sale in the United States. 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 Fund rebalances its holdings monthly in response to the monthly Index rebalances. The Fund may sell securities that are represented in the Index in anticipation of their removal from the Index, or buy securities that are not yet represented in the Index in anticipation of their addition to the Index. 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 Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF (NUSA)

Date Open High Low Close Adj.Close Volume
2024-02-23 $22.82 $22.84 $22.82 $22.84 $22.84 589
2024-02-22 $22.84 $22.84 $22.83 $22.83 $22.83 433
2024-02-21 $22.85 $22.85 $22.85 $22.85 $22.85 1,378
2024-02-20 $22.84 $22.87 $22.84 $22.87 $22.87 1,378
2024-02-16 $22.84 $22.84 $22.84 $22.84 $22.84 2
2024-02-15 $22.88 $22.88 $22.87 $22.87 $22.87 473
2024-02-14 $22.81 $22.86 $22.81 $22.86 $22.86 184
2024-02-13 $22.84 $22.84 $22.79 $22.80 $22.80 4,899
2024-02-12 $22.94 $22.94 $22.94 $22.94 $22.94 552
2024-02-09 $22.89 $22.92 $22.89 $22.92 $22.92 4,652
2024-02-08 $22.93 $22.93 $22.90 $22.92 $22.92 2,774
2024-02-07 $22.96 $22.97 $22.95 $22.95 $22.95 3,471
2024-02-06 $22.93 $22.96 $22.93 $22.95 $22.95 1,972
2024-02-05 $22.90 $22.92 $22.90 $22.91 $22.91 3,675
2024-02-02 $22.97 $22.97 $22.97 $22.97 $22.97 31
2024-02-01 $23.09 $23.09 $23.06 $23.08 $23.08 1,346
2024-01-31 $23.11 $23.11 $23.08 $23.08 $23.01 6,926
2024-01-30 $23.04 $23.04 $23.00 $23.01 $22.94 4,004
2024-01-29 $23.01 $23.04 $23.01 $23.04 $22.97 1,591
2024-01-26 $23.00 $23.00 $22.99 $23.00 $22.93 1,080
2024-01-25 $22.98 $23.02 $22.98 $23.02 $22.95 573
2024-01-24 $22.99 $22.99 $22.99 $22.99 $22.92 60
2024-01-23 $22.97 $23.00 $22.97 $23.00 $22.93 10,769
2024-01-22 $22.99 $23.01 $22.99 $23.01 $22.94 184
2024-01-19 $22.98 $22.98 $22.98 $22.98 $22.91 89
2024-01-18 $23.01 $23.01 $23.00 $23.00 $22.93 465
2024-01-17 $22.98 $22.99 $22.98 $22.99 $22.92 215
2024-01-16 $23.06 $23.06 $23.04 $23.05 $22.99 2,336
2024-01-12 $23.10 $23.11 $23.09 $23.11 $23.04 1,242
2024-01-11 $23.00 $23.01 $22.99 $23.01 $22.94 15,425
2024-01-10 $22.99 $22.99 $22.98 $22.98 $22.91 1,286
2024-01-09 $22.95 $22.98 $22.95 $22.97 $22.90 4,171
2024-01-08 $22.98 $22.98 $22.97 $22.97 $22.90 396
2024-01-05 $22.99 $22.99 $22.94 $22.94 $22.88 7,151
2024-01-04 $22.95 $22.96 $22.95 $22.96 $22.89 81,149
2024-01-03 $22.98 $22.99 $22.98 $22.99 $22.92 911
2024-01-02 $23.00 $23.02 $23.00 $23.01 $22.94 55,728
2023-12-29 $23.07 $23.07 $23.05 $23.06 $22.99 1,119
2023-12-28 $23.06 $23.06 $23.05 $23.05 $22.98 226
2023-12-27 $23.03 $23.05 $23.02 $23.04 $22.97 25,050
2023-12-26 $22.98 $23.01 $22.98 $23.00 $22.93 1,200
2023-12-22 $23.02 $23.02 $23.00 $23.00 $23.00 1,581
2023-12-21 $23.01 $23.01 $22.98 $23.00 $23.00 2,720
2023-12-20 $22.95 $22.97 $22.95 $22.97 $22.97 5,343
2023-12-19 $22.95 $22.96 $22.94 $22.94 $22.94 547
2023-12-18 $22.93 $22.95 $22.93 $22.93 $22.93 821
2023-12-15 $22.91 $22.94 $22.91 $22.94 $22.94 6,296
2023-12-14 $22.96 $22.98 $22.94 $22.96 $22.96 27,452
2023-12-13 $22.88 $23.00 $22.88 $23.00 $22.90 1,908
2023-12-12 $22.84 $22.84 $22.82 $22.84 $22.74 4,069
2023-12-11 $22.80 $22.83 $22.80 $22.83 $22.72 381
2023-12-08 $22.82 $22.82 $22.81 $22.81 $22.71 724
2023-12-07 $22.90 $22.90 $22.90 $22.90 $22.79 442
2023-12-06 $22.89 $22.89 $22.87 $22.88 $22.77 821
2023-12-05 $22.83 $22.87 $22.83 $22.87 $22.76 2,022
2023-12-04 $22.80 $22.83 $22.80 $22.83 $22.73 226,011
2023-12-01 $22.77 $22.86 $22.77 $22.86 $22.76 12,298
2023-11-30 $22.86 $22.87 $22.86 $22.87 $22.67 12,418
2023-11-29 $22.88 $22.91 $22.88 $22.91 $22.91 7,144
2023-11-28 $22.80 $22.80 $22.80 $22.80 $22.80 3,563
2023-11-27 $22.75 $22.77 $22.75 $22.77 $22.77 9,464
2023-11-24 $22.73 $22.73 $22.73 $22.73 $22.73 9
2023-11-22 $22.74 $22.74 $22.73 $22.74 $22.74 6,373
2023-11-21 $22.74 $22.76 $22.74 $22.76 $22.76 2,543
2023-11-20 $22.71 $22.73 $22.71 $22.73 $22.73 365,567
2023-11-17 $22.72 $22.73 $22.72 $22.73 $22.73 807
2023-11-16 $22.73 $22.76 $22.73 $22.74 $22.74 2,164
2023-11-15 $22.68 $22.68 $22.68 $22.68 $22.68 45
2023-11-14 $22.72 $22.73 $22.72 $22.73 $22.73 4,385
2023-11-13 $22.60 $22.60 $22.57 $22.59 $22.59 2,799
2023-11-10 $22.58 $22.59 $22.58 $22.59 $22.59 952
2023-11-09 $22.69 $22.69 $22.60 $22.61 $22.61 2,869
2023-11-08 $22.65 $22.65 $22.65 $22.65 $22.65 160
2023-11-07 $22.62 $22.66 $22.62 $22.64 $22.64 6,677
2023-11-06 $22.63 $22.63 $22.59 $22.61 $22.61 2,854
2023-11-03 $22.66 $22.68 $22.65 $22.66 $22.66 9,212
2023-11-02 $22.58 $22.58 $22.57 $22.58 $22.58 4,399
2023-11-01 $22.49 $22.53 $22.49 $22.53 $22.53 5,775
2023-10-31 $22.54 $22.54 $22.53 $22.54 $22.47 1,547
2023-10-30 $22.53 $22.55 $22.53 $22.55 $22.47 6,066
2023-10-27 $22.56 $22.56 $22.55 $22.56 $22.48 8,438
2023-10-26 $22.51 $22.55 $22.48 $22.48 $22.40 18,833
2023-10-25 $22.49 $22.49 $22.48 $22.48 $22.40 710
2023-10-24 $22.50 $22.53 $22.49 $22.52 $22.44 8,665
2023-10-23 $22.46 $22.52 $22.46 $22.52 $22.44 1,564
2023-10-20 $22.48 $22.49 $22.48 $22.49 $22.41 8,539
2023-10-19 $22.42 $22.45 $22.42 $22.44 $22.36 14,774
2023-10-18 $22.44 $22.45 $22.41 $22.41 $22.33 5,479
2023-10-17 $22.44 $22.46 $22.44 $22.46 $22.38 1,197
2023-10-16 $22.53 $22.54 $22.53 $22.54 $22.46 602
2023-10-13 $22.57 $22.58 $22.57 $22.58 $22.50 447
2023-10-12 $22.55 $22.55 $22.55 $22.55 $22.55 793
2023-10-11 $22.58 $22.61 $22.58 $22.59 $22.59 1,857
2023-10-10 $22.61 $22.63 $22.60 $22.63 $22.63 6,125
2023-10-09 $22.60 $22.63 $22.59 $22.61 $22.61 4,682
2023-10-06 $22.49 $22.52 $22.49 $22.51 $22.51 16,441
2023-10-05 $22.55 $22.55 $22.54 $22.55 $22.55 3,946
2023-10-04 $22.49 $22.52 $22.49 $22.51 $22.51 4,913
2023-10-03 $22.51 $22.51 $22.45 $22.45 $22.45 3,770
2023-10-02 $22.53 $22.53 $22.52 $22.52 $22.52 3,805
2023-09-29 $22.65 $22.66 $22.65 $22.65 $22.58 2,812
2023-09-28 $22.56 $22.58 $22.56 $22.58 $22.51 1,800
2023-09-27 $22.61 $22.61 $22.55 $22.57 $22.50 3,551
2023-09-26 $22.62 $22.62 $22.60 $22.60 $22.53 3,075
2023-09-25 $22.62 $22.63 $22.62 $22.62 $22.55 3,925
2023-09-22 $22.63 $22.65 $22.63 $22.64 $22.57 9,655
2023-09-21 $22.61 $22.61 $22.60 $22.61 $22.53 201,935
2023-09-20 $22.66 $22.67 $22.61 $22.62 $22.55 2,819
2023-09-19 $22.65 $22.66 $22.64 $22.64 $22.56 2,556
2023-09-18 $22.65 $22.68 $22.65 $22.67 $22.59 10,948
2023-09-15 $22.67 $22.68 $22.67 $22.68 $22.60 5,090
2023-09-14 $22.71 $22.72 $22.71 $22.72 $22.64 4,166
2023-09-13 $22.71 $22.71 $22.70 $22.70 $22.62 1,006
2023-09-12 $22.68 $22.68 $22.67 $22.67 $22.60 1,645
2023-09-11 $22.69 $22.69 $22.67 $22.69 $22.61 1,281
2023-09-08 $22.70 $22.71 $22.70 $22.70 $22.63 6,879
2023-09-07 $22.65 $22.69 $22.65 $22.69 $22.62 6,087
2023-09-06 $22.67 $22.67 $22.63 $22.64 $22.57 3,637
2023-09-05 $22.75 $22.75 $22.70 $22.71 $22.64 1,970
2023-09-01 $22.78 $22.78 $22.77 $22.77 $22.69 6,186
2023-08-31 $22.81 $22.84 $22.81 $22.83 $22.68 685
2023-08-30 $22.83 $22.83 $22.81 $22.82 $22.66 3,539
2023-08-29 $22.79 $22.80 $22.79 $22.80 $22.65 7,683
2023-08-28 $22.70 $22.73 $22.70 $22.73 $22.58 447
2023-08-25 $22.70 $22.71 $22.70 $22.71 $22.56 2,149
2023-08-24 $22.72 $22.72 $22.72 $22.72 $22.57 4,354
2023-08-23 $22.72 $22.75 $22.72 $22.74 $22.59 4,297
2023-08-22 $22.66 $22.69 $22.66 $22.66 $22.51 10,090
2023-08-21 $22.69 $22.69 $22.67 $22.68 $22.53 2,488
2023-08-18 $22.70 $22.73 $22.70 $22.72 $22.57 1,211
2023-08-17 $22.71 $22.71 $22.67 $22.70 $22.55 995
2023-08-16 $22.73 $22.73 $22.69 $22.69 $22.55 350
2023-08-15 $22.75 $22.75 $22.71 $22.72 $22.57 1,137
2023-08-14 $22.72 $22.74 $22.72 $22.74 $22.59 1,117
2023-08-11 $22.76 $22.76 $22.76 $22.76 $22.76 177
2023-08-10 $22.83 $22.83 $22.79 $22.79 $22.79 2,032
2023-08-09 $22.82 $22.87 $22.82 $22.82 $22.82 17,913
2023-08-08 $22.83 $22.83 $22.82 $22.82 $22.82 4,207
2023-08-07 $22.79 $22.81 $22.79 $22.80 $22.80 2,149
2023-08-04 $22.76 $22.80 $22.76 $22.80 $22.80 5,855
2023-08-03 $22.67 $22.71 $22.67 $22.71 $22.71 6,883
2023-08-02 $22.72 $22.73 $22.69 $22.73 $22.73 633
2023-08-01 $22.75 $22.75 $22.74 $22.74 $22.74 3,151
2023-07-31 $22.83 $22.85 $22.83 $22.83 $22.77 6,342
2023-07-28 $22.81 $22.83 $22.80 $22.82 $22.75 9,605
2023-07-27 $22.81 $22.81 $22.81 $22.81 $22.74 2,705
2023-07-26 $22.85 $22.85 $22.85 $22.85 $22.78 6,943
2023-07-25 $22.80 $22.81 $22.79 $22.81 $22.74 6,943
2023-07-24 $22.87 $22.87 $22.82 $22.82 $22.75 8,040
2023-07-21 $22.84 $22.85 $22.84 $22.85 $22.85 4,596
2023-07-20 $22.84 $22.84 $22.83 $22.84 $22.84 1,400
2023-07-19 $22.91 $22.91 $22.90 $22.91 $22.91 5,191
2023-07-18 $22.91 $22.91 $22.87 $22.87 $22.87 4,809
2023-07-17 $22.85 $22.89 $22.85 $22.87 $22.87 19,972
2023-07-14 $22.87 $22.87 $22.85 $22.85 $22.85 2,565
2023-07-13 $22.90 $22.90 $22.90 $22.90 $22.90 130
2023-07-12 $22.82 $22.85 $22.82 $22.84 $22.84 8,076
2023-07-11 $22.69 $22.75 $22.69 $22.74 $22.74 5,972
2023-07-10 $22.67 $22.70 $22.67 $22.70 $22.70 920
2023-07-07 $22.67 $22.67 $22.67 $22.67 $22.67 214
2023-07-06 $22.69 $22.69 $22.66 $22.66 $22.66 1,441
2023-07-05 $22.73 $22.76 $22.70 $22.71 $22.71 219,958
2023-07-03 $22.76 $22.79 $22.73 $22.73 $22.73 12,661
2023-06-30 $22.84 $22.84 $22.84 $22.84 $22.76 10,902
2023-06-29 $22.82 $22.84 $22.82 $22.84 $22.76 1,538
2023-06-28 $22.88 $22.90 $22.87 $22.89 $22.82 1,543
2023-06-27 $22.94 $22.94 $22.85 $22.87 $22.79 4,309
2023-06-26 $22.87 $22.90 $22.87 $22.90 $22.82 5,640
2023-06-23 $22.87 $22.88 $22.87 $22.88 $22.80 568
2023-06-22 $22.86 $22.86 $22.85 $22.86 $22.78 13,369
2023-06-21 $22.86 $22.90 $22.85 $22.90 $22.82 448
2023-06-20 $22.90 $22.90 $22.86 $22.90 $22.82 9,475
2023-06-16 $22.85 $22.87 $22.85 $22.87 $22.79 387,132
2023-06-15 $22.89 $22.91 $22.89 $22.91 $22.83 100
2023-06-14 $22.87 $22.88 $22.82 $22.84 $22.76 4,388
2023-06-13 $22.89 $22.89 $22.84 $22.84 $22.76 2,526
2023-06-12 $22.86 $22.89 $22.85 $22.89 $22.81 1,417
2023-06-09 $22.87 $22.87 $22.86 $22.86 $22.78 2,834
2023-06-08 $22.90 $22.90 $22.87 $22.89 $22.81 73,613
2023-06-07 $22.86 $22.86 $22.85 $22.85 $22.78 4,286
2023-06-06 $22.90 $22.90 $22.88 $22.90 $22.82 6,470
2023-06-05 $22.88 $22.91 $22.86 $22.91 $22.91 1,800
2023-06-02 $22.96 $22.96 $22.90 $22.91 $22.91 1,938
2023-06-01 $22.95 $22.98 $22.95 $22.97 $22.97 381,593
2023-05-31 $22.98 $22.98 $22.98 $22.98 $22.94 95
2023-05-30 $22.92 $22.95 $22.92 $22.95 $22.90 1,676
2023-05-26 $22.84 $22.88 $22.84 $22.86 $22.82 62,264
2023-05-25 $22.89 $22.89 $22.87 $22.87 $22.87 2,670
2023-05-24 $22.96 $22.96 $22.92 $22.94 $22.94 9,959
2023-05-23 $22.95 $22.96 $22.94 $22.96 $22.96 616
2023-05-22 $22.97 $22.98 $22.96 $22.96 $22.96 11,522
2023-05-19 $22.98 $22.99 $22.96 $22.96 $22.96 2,681
2023-05-18 $22.96 $22.97 $22.96 $22.97 $22.97 687
2023-05-17 $23.04 $23.04 $23.02 $23.02 $23.02 5,587
2023-05-16 $23.05 $23.06 $23.05 $23.05 $23.05 1,921
2023-05-15 $23.09 $23.10 $23.09 $23.09 $23.09 381,770
2023-05-12 $23.15 $23.15 $23.09 $23.09 $23.09 776
2023-05-11 $23.16 $23.16 $23.14 $23.14 $23.14 2,777
2023-05-10 $23.10 $23.13 $23.10 $23.13 $23.13 2,511
2023-05-09 $23.06 $23.06 $23.05 $23.05 $23.05 102
2023-05-08 $23.07 $23.08 $23.06 $23.06 $23.06 315
2023-05-05 $23.10 $23.10 $23.08 $23.10 $23.10 2,296
2023-05-04 $23.11 $23.20 $23.11 $23.17 $23.17 17,240
2023-05-03 $23.09 $23.14 $23.09 $23.14 $23.14 1,568
2023-05-02 $23.01 $23.08 $23.01 $23.08 $23.08 3,026
2023-05-01 $23.04 $23.04 $23.00 $23.00 $23.00 3,645
2023-04-28 $23.10 $23.10 $23.09 $23.10 $23.05 1,125
2023-04-27 $23.06 $23.06 $23.06 $23.06 $23.00 158
2023-04-26 $23.14 $23.14 $23.11 $23.11 $23.06 754
2023-04-25 $23.08 $23.15 $23.08 $23.15 $23.09 2,126
2023-04-24 $23.03 $23.06 $23.03 $23.06 $23.00 687
2023-04-21 $23.00 $23.01 $23.00 $23.01 $22.96 2,196
2023-04-20 $22.95 $23.02 $22.95 $23.02 $22.96 1,581
2023-04-19 $22.97 $22.98 $22.95 $22.96 $22.91 2,834
2023-04-18 $22.99 $23.00 $22.99 $22.99 $22.93 851
2023-04-17 $22.98 $22.99 $22.98 $22.99 $22.93 359
2023-04-14 $23.03 $23.04 $23.02 $23.03 $22.98 10,147
2023-04-13 $23.10 $23.10 $23.08 $23.08 $23.03 7,580
2023-04-12 $23.03 $23.06 $23.03 $23.06 $23.01 399
2023-04-11 $23.01 $23.04 $23.01 $23.03 $22.98 3,311
2023-04-10 $22.96 $23.05 $22.96 $23.04 $22.99 5,246
2023-04-06 $23.12 $23.14 $23.10 $23.10 $23.05 1,434
2023-04-05 $23.17 $23.17 $23.12 $23.12 $23.07 955
2023-04-04 $23.03 $23.11 $23.03 $23.11 $23.05 8,998
2023-04-03 $22.98 $23.06 $22.98 $23.05 $23.00 1,785
2023-03-31 $22.96 $23.04 $22.96 $23.04 $22.93 236
2023-03-30 $22.93 $22.98 $22.93 $22.98 $22.88 4,290
2023-03-29 $22.95 $22.96 $22.95 $22.96 $22.86 905
2023-03-28 $22.94 $22.96 $22.93 $22.95 $22.84 3,668
2023-03-27 $23.02 $23.04 $22.98 $22.98 $22.88 2,976
2023-03-24 $23.20 $23.20 $23.09 $23.11 $23.01 7,147
2023-03-23 $23.02 $23.08 $23.02 $23.07 $22.97 1,714
2023-03-22 $22.86 $23.03 $22.86 $23.03 $22.92 3,503
2023-03-21 $22.90 $22.90 $22.90 $22.90 $22.80 141
2023-03-20 $22.94 $22.94 $22.90 $22.90 $22.80 1,999
2023-03-17 $22.93 $22.96 $22.93 $22.94 $22.94 3,354
2023-03-16 $22.96 $22.96 $22.84 $22.84 $22.84 958
2023-03-15 $22.85 $22.91 $22.85 $22.91 $22.91 1,053
2023-03-14 $22.78 $22.86 $22.78 $22.83 $22.83 1,651
2023-03-13 $22.85 $22.99 $22.85 $22.89 $22.89 14,432
2023-03-10 $22.73 $22.79 $22.73 $22.79 $22.79 3,668
2023-03-09 $22.63 $22.68 $22.63 $22.68 $22.68 3,916
2023-03-08 $22.62 $22.63 $22.62 $22.62 $22.62 1,010
2023-03-07 $22.70 $22.70 $22.62 $22.62 $22.62 4,050
2023-03-06 $22.70 $22.70 $22.67 $22.68 $22.68 3,390
2023-03-03 $22.66 $22.71 $22.65 $22.68 $22.68 6,743
2023-03-02 $22.63 $22.65 $22.63 $22.65 $22.65 1,262
2023-03-01 $22.67 $22.67 $22.64 $22.64 $22.64 2,328
2023-02-28 $22.73 $22.75 $22.72 $22.75 $22.70 200,361
2023-02-27 $22.76 $22.76 $22.75 $22.75 $22.70 1,122
2023-02-24 $22.72 $22.73 $22.72 $22.73 $22.68 3,795
2023-02-23 $22.78 $22.78 $22.78 $22.78 $22.73 865
2023-02-22 $22.78 $22.78 $22.75 $22.76 $22.71 2,773
2023-02-21 $22.76 $22.76 $22.75 $22.76 $22.71 932
2023-02-17 $22.79 $22.80 $22.78 $22.80 $22.75 1,936
2023-02-16 $22.78 $22.82 $22.78 $22.82 $22.82 2,156
2023-02-15 $22.81 $22.82 $22.80 $22.81 $22.81 4,789
2023-02-14 $22.81 $22.83 $22.81 $22.83 $22.83 5,064
2023-02-13 $22.85 $22.87 $22.85 $22.87 $22.87 3,606
2023-02-10 $22.88 $22.89 $22.88 $22.89 $22.89 3,479
2023-02-09 $22.92 $22.92 $22.90 $22.90 $22.90 1,140
2023-02-08 $22.94 $22.94 $22.94 $22.94 $22.94 432
2023-02-07 $22.92 $22.92 $22.92 $22.92 $22.92 489
2023-02-06 $22.94 $22.94 $22.93 $22.93 $22.93 1,148
2023-02-03 $23.02 $23.02 $23.02 $23.02 $23.02 3,977
2023-02-02 $23.12 $23.12 $23.10 $23.10 $23.10 1,340
2023-02-01 $23.01 $23.09 $23.01 $23.09 $23.09 1,645
2023-01-31 $23.04 $23.06 $23.02 $23.06 $23.01 8,790
2023-01-30 $23.01 $23.01 $22.98 $23.01 $22.96 3,843
2023-01-27 $23.04 $23.04 $23.04 $23.04 $22.99 4
2023-01-26 $23.05 $23.05 $23.05 $23.05 $23.00 908
2023-01-25 $23.06 $23.06 $23.06 $23.06 $23.01 2,707
2023-01-24 $23.02 $23.06 $23.02 $23.06 $23.01 1,180
2023-01-23 $23.01 $23.05 $23.01 $23.02 $22.97 5,437
2023-01-20 $23.03 $23.05 $23.03 $23.05 $23.00 1,871
2023-01-19 $23.06 $23.08 $23.06 $23.08 $23.03 395
2023-01-18 $23.09 $23.09 $23.09 $23.09 $23.09 2,540
2023-01-17 $23.00 $23.00 $22.99 $23.00 $23.00 27,769
2023-01-13 $23.00 $23.03 $22.98 $22.98 $22.98 4,849
2023-01-12 $22.98 $23.02 $22.96 $23.01 $23.01 6,105
2023-01-11 $22.93 $22.93 $22.92 $22.92 $22.92 810
2023-01-10 $22.88 $22.89 $22.88 $22.89 $22.89 644
2023-01-09 $22.89 $22.92 $22.89 $22.92 $22.92 1,988
2023-01-06 $22.88 $22.89 $22.87 $22.89 $22.89 2,767
2023-01-05 $22.73 $22.77 $22.72 $22.76 $22.76 2,411
2023-01-04 $22.79 $22.79 $22.79 $22.79 $22.79 44
2023-01-03 $22.76 $22.77 $22.71 $22.77 $22.77 3,040
2022-12-30 $22.72 $22.72 $22.71 $22.72 $22.72 869
2022-12-29 $22.74 $22.75 $22.74 $22.75 $22.75 1,592
2022-12-28 $22.72 $22.72 $22.72 $22.72 $22.72 586
2022-12-27 $22.76 $22.76 $22.73 $22.74 $22.74 1,511
2022-12-23 $22.79 $22.80 $22.79 $22.80 $22.80 324
2022-12-22 $22.79 $22.84 $22.79 $22.82 $22.82 1,901
2022-12-21 $22.82 $22.82 $22.81 $22.81 $22.81 2,602
2022-12-20 $22.77 $22.78 $22.77 $22.77 $22.77 9,446
2022-12-19 $22.82 $22.82 $22.81 $22.82 $22.82 2,195
2022-12-16 $22.81 $22.86 $22.81 $22.86 $22.86 666
2022-12-15 $22.84 $22.84 $22.83 $22.84 $22.84 7,153
2022-12-14 $22.86 $22.91 $22.86 $22.91 $22.84 500
2022-12-13 $22.89 $22.89 $22.89 $22.89 $22.83 211
2022-12-12 $22.84 $22.84 $22.80 $22.80 $22.74 562
2022-12-09 $22.82 $22.83 $22.82 $22.83 $22.76 2,320
2022-12-08 $22.87 $22.87 $22.84 $22.85 $22.78 1,281
2022-12-07 $22.81 $22.85 $22.81 $22.84 $22.78 1,360
2022-12-06 $22.83 $22.83 $22.79 $22.81 $22.75 6,605
2022-12-05 $22.82 $22.83 $22.77 $22.77 $22.71 3,353
2022-12-02 $22.81 $22.87 $22.81 $22.87 $22.87 208
2022-12-01 $22.81 $22.85 $22.81 $22.85 $22.85 293
2022-11-30 $22.69 $22.82 $22.69 $22.82 $22.82 1,645
2022-11-29 $22.73 $22.75 $22.72 $22.73 $22.73 6,581
2022-11-28 $22.76 $22.76 $22.74 $22.75 $22.75 611
2022-11-25 $22.76 $22.76 $22.76 $22.76 $22.76 257
2022-11-23 $22.72 $22.75 $22.72 $22.75 $22.75 9,712
2022-11-22 $22.70 $22.71 $22.69 $22.69 $22.69 26,048
2022-11-21 $22.70 $22.73 $22.68 $22.68 $22.68 1,383
2022-11-18 $22.69 $22.70 $22.69 $22.69 $22.69 1,344
2022-11-17 $22.69 $22.71 $22.69 $22.71 $22.71 3,544
2022-11-16 $22.75 $22.75 $22.74 $22.74 $22.74 1,904
2022-11-15 $22.71 $22.72 $22.71 $22.72 $22.72 834
2022-11-14 $22.67 $22.67 $22.66 $22.67 $22.67 518
2022-11-11 $22.68 $22.70 $22.67 $22.69 $22.69 1,264
2022-11-10 $22.67 $22.69 $22.67 $22.69 $22.69 997
2022-11-09 $22.45 $22.45 $22.44 $22.45 $22.45 10,529
2022-11-08 $22.41 $22.43 $22.40 $22.43 $22.43 26,629
2022-11-07 $22.42 $22.42 $22.39 $22.40 $22.40 4,036
2022-11-04 $22.38 $22.42 $22.35 $22.42 $22.42 11,726
2022-11-03 $22.35 $22.38 $22.35 $22.38 $22.38 3,571
2022-11-02 $22.45 $22.45 $22.40 $22.40 $22.40 4,251
2022-11-01 $22.43 $22.44 $22.43 $22.44 $22.44 459
2022-10-31 $22.56 $22.56 $22.50 $22.50 $22.45 3,143
2022-10-28 $22.53 $22.53 $22.53 $22.53 $22.48 464
2022-10-27 $22.48 $22.57 $22.48 $22.56 $22.51 22,462
2022-10-26 $22.52 $22.52 $22.50 $22.50 $22.45 502
2022-10-25 $22.47 $22.47 $22.47 $22.47 $22.42 1,000
2022-10-24 $22.38 $22.43 $22.38 $22.41 $22.36 17,721
2022-10-21 $22.33 $22.41 $22.33 $22.41 $22.41 4,693
2022-10-20 $22.39 $22.39 $22.33 $22.33 $22.33 3,222
2022-10-19 $22.41 $22.41 $22.38 $22.38 $22.38 102
2022-10-18 $22.47 $22.48 $22.44 $22.47 $22.47 4,388
2022-10-17 $22.49 $22.49 $22.45 $22.45 $22.45 4,707
2022-10-14 $22.42 $22.42 $22.40 $22.40 $22.40 396
2022-10-13 $22.33 $22.49 $22.33 $22.46 $22.46 2,041
2022-10-12 $22.51 $22.53 $22.51 $22.51 $22.51 3,604
2022-10-11 $22.51 $22.54 $22.51 $22.51 $22.51 898
2022-10-10 $22.51 $22.52 $22.49 $22.52 $22.52 3,111
2022-10-07 $22.54 $22.56 $22.54 $22.54 $22.54 5,401
2022-10-06 $22.61 $22.61 $22.59 $22.59 $22.59 1,087
2022-10-05 $22.62 $22.65 $22.62 $22.65 $22.65 1,354
2022-10-04 $22.72 $22.72 $22.70 $22.70 $22.70 3,694
2022-10-03 $22.66 $22.67 $22.66 $22.67 $22.67 315
2022-09-30 $22.66 $22.66 $22.61 $22.61 $22.61 389
2022-09-29 $22.62 $22.64 $22.62 $22.64 $22.64 1,345
2022-09-28 $22.61 $22.70 $22.61 $22.70 $22.70 536
2022-09-27 $22.56 $22.57 $22.51 $22.52 $22.52 6,540
2022-09-26 $22.63 $22.63 $22.55 $22.55 $22.55 7,626
2022-09-23 $22.71 $22.71 $22.68 $22.68 $22.68 2,778
2022-09-22 $22.74 $22.75 $22.73 $22.73 $22.73 817
2022-09-21 $22.84 $22.84 $22.80 $22.83 $22.83 3,478
2022-09-20 $22.80 $22.84 $22.80 $22.82 $22.82 2,472
2022-09-19 $22.87 $22.88 $22.86 $22.88 $22.88 9,618
2022-09-16 $22.91 $22.92 $22.91 $22.92 $22.92 896
2022-09-15 $22.91 $22.91 $22.90 $22.90 $22.90 3,127
2022-09-14 $22.93 $22.95 $22.93 $22.93 $22.93 1,302
2022-09-13 $22.95 $22.96 $22.94 $22.95 $22.95 1,410
2022-09-12 $23.07 $23.07 $23.05 $23.05 $23.05 5,191
2022-09-09 $23.09 $23.09 $23.05 $23.05 $23.05 521
2022-09-08 $23.07 $23.07 $23.06 $23.07 $23.07 1,602
2022-09-07 $23.06 $23.09 $23.06 $23.09 $23.09 1,175
2022-09-06 $23.05 $23.05 $23.03 $23.04 $23.04 821
2022-09-02 $23.11 $23.11 $23.10 $23.10 $23.10 3,730
2022-09-01 $23.02 $23.05 $23.02 $23.05 $23.05 13,756
2022-08-31 $23.09 $23.18 $23.09 $23.12 $23.08 4,544
2022-08-30 $23.17 $23.17 $23.17 $23.17 $23.12 5
2022-08-29 $23.17 $23.19 $23.17 $23.19 $23.14 2,157
2022-08-26 $23.22 $23.22 $23.22 $23.22 $23.17 57
2022-08-25 $23.21 $23.26 $23.21 $23.26 $23.21 1,413
2022-08-24 $23.21 $23.21 $23.21 $23.21 $23.16 328
2022-08-23 $23.20 $23.27 $23.20 $23.24 $23.19 1,777
2022-08-22 $23.25 $23.25 $23.23 $23.23 $23.18 374
2022-08-19 $23.27 $23.29 $23.27 $23.28 $23.23 7,052
2022-08-18 $23.33 $23.33 $23.33 $23.33 $23.28 281
2022-08-17 $23.30 $23.30 $23.30 $23.30 $23.25 1
2022-08-16 $23.36 $23.36 $23.35 $23.36 $23.31 1,510
2022-08-15 $23.40 $23.40 $23.39 $23.39 $23.34 488
2022-08-12 $23.44 $23.44 $23.36 $23.36 $23.31 3,427
2022-08-11 $23.32 $23.32 $23.32 $23.32 $23.27 47
2022-08-10 $23.34 $23.35 $23.28 $23.35 $23.30 71,620
2022-08-09 $23.28 $23.30 $23.28 $23.29 $23.24 441
2022-08-08 $23.33 $23.33 $23.33 $23.33 $23.28 511
2022-08-05 $23.29 $23.31 $23.29 $23.31 $23.26 1,132
2022-08-04 $23.44 $23.44 $23.44 $23.44 $23.39 113
2022-08-03 $23.33 $23.38 $23.33 $23.38 $23.33 385
2022-08-02 $23.37 $23.37 $23.35 $23.35 $23.30 373
2022-08-01 $23.47 $23.48 $23.47 $23.48 $23.43 339
2022-07-29 $23.50 $23.53 $23.50 $23.52 $23.42 2,515
2022-07-28 $23.51 $23.51 $23.51 $23.51 $23.41 10
2022-07-27 $23.37 $23.42 $23.36 $23.41 $23.31 1,309
2022-07-26 $23.36 $23.37 $23.34 $23.34 $23.25 830
2022-07-25 $23.37 $23.37 $23.34 $23.35 $23.26 6,367
2022-07-22 $23.37 $23.38 $23.37 $23.38 $23.29 345
2022-07-21 $23.23 $23.29 $23.22 $23.29 $23.20 3,282
2022-07-20 $23.19 $23.20 $23.17 $23.18 $23.08 3,329
2022-07-19 $23.20 $23.21 $23.18 $23.19 $23.10 40,621
2022-07-18 $23.21 $23.22 $23.19 $23.21 $23.12 39,049
2022-07-15 $23.23 $23.23 $23.23 $23.23 $23.23 1,467
2022-07-14 $23.14 $23.19 $23.13 $23.19 $23.19 1,467
2022-07-13 $23.23 $23.23 $23.22 $23.22 $23.22 1,103
2022-07-12 $23.24 $23.24 $23.23 $23.23 $23.23 1,466
2022-07-11 $23.24 $23.26 $23.22 $23.22 $23.22 4,909
2022-07-08 $23.22 $23.22 $23.20 $23.21 $23.21 6,006
2022-07-07 $23.25 $23.25 $23.25 $23.25 $23.25 69
2022-07-06 $23.31 $23.31 $23.26 $23.26 $23.26 1,583
2022-07-05 $23.34 $23.35 $23.34 $23.35 $23.35 257
2022-07-01 $23.31 $23.35 $23.31 $23.32 $23.32 2,957
2022-06-30 $23.27 $23.29 $23.26 $23.26 $23.21 7,623
2022-06-29 $23.16 $23.20 $23.14 $23.20 $23.15 2,763
2022-06-28 $23.13 $23.13 $23.12 $23.12 $23.08 1,434
2022-06-27 $23.14 $23.15 $23.14 $23.15 $23.10 119
2022-06-24 $23.22 $23.22 $23.17 $23.19 $23.14 8,978
2022-06-23 $23.22 $23.22 $23.18 $23.18 $23.13 1,236
2022-06-22 $23.15 $23.15 $23.12 $23.12 $23.08 2,718
2022-06-21 $23.07 $23.10 $23.06 $23.07 $23.02 5,495
2022-06-17 $23.08 $23.08 $23.07 $23.07 $23.03 619
2022-06-16 $22.97 $23.06 $22.97 $23.06 $23.01 1,996
2022-06-15 $22.99 $23.06 $22.98 $23.06 $23.02 9,476
2022-06-14 $22.97 $22.97 $22.91 $22.91 $22.86 431
2022-06-13 $23.10 $23.10 $23.00 $23.00 $22.95 3,633
2022-06-10 $23.20 $23.21 $23.20 $23.20 $23.15 1,063
2022-06-09 $23.33 $23.35 $23.32 $23.32 $23.27 641
2022-06-08 $23.37 $23.37 $23.36 $23.36 $23.31 231
2022-06-07 $23.38 $23.39 $23.38 $23.39 $23.34 493
2022-06-06 $23.39 $23.39 $23.37 $23.37 $23.32 2,621
2022-06-03 $23.40 $23.41 $23.40 $23.41 $23.37 431
2022-06-02 $23.41 $23.42 $23.41 $23.42 $23.37 4,565
2022-06-01 $23.49 $23.49 $23.41 $23.42 $23.37 1,242
2022-05-31 $23.55 $23.80 $23.54 $23.57 $23.48 66,900
2022-05-27 $23.59 $23.60 $23.55 $23.59 $23.49 18,359
2022-05-26 $23.59 $23.59 $23.56 $23.57 $23.48 677
2022-05-25 $23.55 $23.56 $23.55 $23.56 $23.46 1,250
2022-05-24 $23.47 $23.49 $23.47 $23.49 $23.39 1,352
2022-05-23 $23.43 $23.44 $23.43 $23.44 $23.35 1,498
2022-05-20 $23.46 $23.46 $23.44 $23.45 $23.37 31,588
2022-05-19 $23.43 $23.44 $23.43 $23.44 $23.35 1,698
2022-05-18 $23.39 $23.40 $23.39 $23.40 $23.31 287
2022-05-17 $23.41 $23.41 $23.39 $23.39 $23.30 2,055
2022-05-16 $23.47 $23.48 $23.45 $23.47 $23.38 1,955
2022-05-13 $23.44 $23.44 $23.41 $23.43 $23.34 690
2022-05-12 $23.44 $23.48 $23.44 $23.48 $23.39 3,324
2022-05-11 $23.39 $23.45 $23.39 $23.43 $23.34 1,822
2022-05-10 $23.47 $23.48 $23.41 $23.43 $23.34 12,396
2022-05-09 $23.39 $23.43 $23.39 $23.43 $23.34 2,534
2022-05-06 $23.37 $23.37 $23.35 $23.35 $23.26 874
2022-05-05 $23.39 $23.39 $23.35 $23.37 $23.28 815
2022-05-04 $23.31 $23.45 $23.31 $23.45 $23.36 2,022
2022-05-03 $23.35 $23.35 $23.35 $23.35 $23.26 3
2022-05-02 $23.35 $23.35 $23.33 $23.35 $23.26 710
2022-04-29 $23.44 $23.44 $23.42 $23.42 $23.28 769
2022-04-28 $23.48 $23.49 $23.46 $23.48 $23.35 2,866
2022-04-27 $23.51 $23.51 $23.49 $23.50 $23.37 444
2022-04-26 $23.55 $23.55 $23.53 $23.54 $23.41 2,623
2022-04-25 $23.50 $23.58 $23.50 $23.51 $23.37 15,725
2022-04-22 $23.41 $23.41 $23.41 $23.41 $23.27 332
2022-04-21 $23.49 $23.49 $23.40 $23.44 $23.31 1,732
2022-04-20 $23.47 $23.50 $23.47 $23.49 $23.36 3,548
2022-04-19 $23.52 $23.52 $23.46 $23.46 $23.32 6,397
2022-04-18 $23.60 $23.60 $23.59 $23.59 $23.45 280
2022-04-14 $23.58 $23.58 $23.58 $23.58 $23.44 201
2022-04-13 $23.65 $23.65 $23.64 $23.64 $23.51 2,061
2022-04-12 $23.61 $23.61 $23.60 $23.61 $23.47 1,055
2022-04-11 $23.55 $23.56 $23.53 $23.54 $23.41 1,816
2022-04-08 $23.57 $23.59 $23.56 $23.56 $23.43 1,996
2022-04-07 $23.63 $23.63 $23.61 $23.61 $23.47 15,552
2022-04-06 $23.57 $23.58 $23.56 $23.58 $23.45 1,603
2022-04-05 $23.61 $23.61 $23.59 $23.60 $23.47 1,356
2022-04-04 $23.69 $23.69 $23.67 $23.69 $23.55 1,432
2022-04-01 $23.67 $23.68 $23.66 $23.68 $23.55 1,803
2022-03-31 $23.78 $23.80 $23.78 $23.78 $23.61 315
2022-03-30 $23.75 $23.76 $23.75 $23.76 $23.59 1,115
2022-03-29 $23.72 $23.74 $23.72 $23.74 $23.56 15,303
2022-03-28 $23.68 $23.69 $23.68 $23.69 $23.51 823
2022-03-25 $23.73 $23.73 $23.67 $23.67 $23.50 5,179
2022-03-24 $23.76 $23.79 $23.75 $23.79 $23.61 20,000
2022-03-23 $23.80 $23.80 $23.80 $23.80 $23.62 1,032
2022-03-22 $23.75 $23.77 $23.75 $23.77 $23.59 1,713
2022-03-21 $23.88 $23.88 $23.79 $23.79 $23.61 1,026
2022-03-18 $23.91 $23.91 $23.90 $23.90 $23.72 422
2022-03-17 $23.89 $23.90 $23.88 $23.90 $23.72 8,334
2022-03-16 $23.90 $23.90 $23.87 $23.88 $23.71 1,725
2022-03-15 $23.85 $23.88 $23.85 $23.88 $23.71 781
2022-03-14 $23.84 $23.84 $23.84 $23.84 $23.67 370
2022-03-11 $23.96 $23.97 $23.96 $23.97 $23.79 787
2022-03-10 $23.99 $24.00 $23.99 $24.00 $23.82 1,096
2022-03-09 $24.05 $24.06 $24.03 $24.03 $23.86 2,150
2022-03-08 $24.10 $24.10 $24.05 $24.05 $23.87 348
2022-03-07 $24.18 $24.18 $24.13 $24.15 $23.97 3,570
2022-03-04 $24.24 $24.24 $24.22 $24.22 $24.04 285
2022-03-03 $24.21 $24.21 $24.16 $24.19 $24.01 4,130
2022-03-02 $24.26 $24.26 $24.17 $24.17 $24.00 2,193
2022-03-01 $24.26 $24.33 $24.25 $24.30 $24.13 26,400
2022-02-28 $24.22 $24.25 $24.22 $24.25 $24.04 1,093
2022-02-25 $24.21 $24.21 $24.14 $24.17 $23.96 29,481
2022-02-24 $24.14 $24.18 $24.14 $24.14 $23.93 9,584
2022-02-23 $24.16 $24.16 $24.13 $24.13 $23.92 2,908
2022-02-22 $24.20 $24.20 $24.17 $24.18 $23.97 4,345
2022-02-18 $24.21 $24.22 $24.20 $24.21 $24.00 3,715
2022-02-17 $24.20 $24.22 $24.19 $24.22 $24.00 2,848
2022-02-16 $24.17 $24.19 $24.17 $24.18 $23.97 12,861
2022-02-15 $24.18 $24.18 $24.17 $24.18 $23.96 2,170
2022-02-14 $24.17 $24.18 $24.16 $24.18 $23.96 2,646
2022-02-11 $24.22 $24.22 $24.15 $24.19 $23.98 14,708
2022-02-10 $24.24 $24.24 $24.17 $24.17 $23.96 8,705
2022-02-09 $24.30 $24.33 $24.30 $24.32 $24.10 4,202
2022-02-08 $24.30 $24.31 $24.30 $24.31 $24.09 1,700
2022-02-07 $24.32 $24.37 $24.32 $24.35 $24.13 12,375
2022-02-04 $24.36 $24.44 $24.33 $24.44 $24.22 63,697
2022-02-03 $24.42 $24.42 $24.41 $24.42 $24.20 2,630
2022-02-02 $24.44 $24.45 $24.43 $24.44 $24.22 8,457
2022-02-01 $24.44 $24.44 $24.42 $24.43 $24.22 1,419
2022-01-31 $24.44 $24.46 $24.44 $24.46 $24.21 6,137
2022-01-28 $24.45 $24.47 $24.45 $24.46 $24.21 4,698
2022-01-27 $24.57 $24.57 $24.45 $24.45 $24.20 8,695
2022-01-26 $24.53 $24.53 $24.46 $24.46 $24.21 3,810
2022-01-25 $24.55 $24.55 $24.53 $24.53 $24.28 3,240
2022-01-24 $24.53 $24.57 $24.53 $24.56 $24.30 5,820
2022-01-21 $24.60 $24.60 $24.53 $24.54 $24.28 11,236
2022-01-20 $24.51 $24.52 $24.49 $24.49 $24.24 7,184
2022-01-19 $24.46 $24.53 $24.46 $24.50 $24.25 12,386
2022-01-18 $24.53 $24.53 $24.49 $24.49 $24.24 29,332
2022-01-14 $24.59 $24.59 $24.59 $24.59 $24.34 202
2022-01-13 $24.60 $24.60 $24.60 $24.60 $24.34 827
2022-01-12 $24.59 $24.60 $24.59 $24.60 $24.35 629
2022-01-11 $24.57 $24.60 $24.57 $24.60 $24.34 1,360
2022-01-10 $24.59 $24.60 $24.59 $24.59 $24.34 2,496
2022-01-07 $24.61 $24.62 $24.61 $24.61 $24.36 1,317
2022-01-06 $24.61 $24.61 $24.60 $24.60 $24.35 910
2022-01-05 $24.68 $24.68 $24.64 $24.64 $24.39 728
2022-01-04 $24.67 $24.69 $24.67 $24.69 $24.43 379
2022-01-03 $24.68 $24.69 $24.68 $24.68 $24.43 2,849
2021-12-31 $24.81 $24.81 $24.72 $24.73 $24.47 6,423
2021-12-30 $24.71 $24.73 $24.71 $24.73 $24.48 6,581
2021-12-29 $24.72 $24.72 $24.71 $24.71 $24.46 265
2021-12-28 $24.72 $24.73 $24.72 $24.72 $24.47 9,760
2021-12-27 $24.70 $24.72 $24.70 $24.72 $24.47 26,816
2021-12-23 $24.73 $24.73 $24.71 $24.72 $24.47 3,778
2021-12-22 $24.72 $24.72 $24.71 $24.72 $24.47 2,698
2021-12-21 $24.73 $24.73 $24.73 $24.73 $24.48 2,018
2021-12-20 $24.81 $24.81 $24.76 $24.76 $24.51 6,396
2021-12-17 $24.75 $24.77 $24.75 $24.76 $24.50 3,432
2021-12-16 $24.76 $24.76 $24.75 $24.75 $24.50 4,544
2021-12-15 $24.78 $24.78 $24.78 $24.78 $24.47 87
2021-12-14 $24.76 $24.77 $24.76 $24.77 $24.46 2,468
2021-12-13 $24.77 $24.78 $24.76 $24.78 $24.47 8,085
2021-12-10 $24.78 $24.78 $24.76 $24.76 $24.46 5,897
2021-12-09 $24.75 $24.77 $24.75 $24.76 $24.46 4,814
2021-12-08 $24.75 $24.77 $24.74 $24.76 $24.45 4,777
2021-12-07 $24.76 $24.77 $24.76 $24.77 $24.46 9,265
2021-12-06 $24.79 $24.79 $24.77 $24.78 $24.47 5,856
2021-12-03 $24.78 $24.80 $24.77 $24.80 $24.50 18,292
2021-12-02 $24.79 $24.81 $24.76 $24.77 $24.47 20,398
2021-12-01 $24.64 $24.80 $24.64 $24.80 $24.50 8,760
2021-11-30 $24.88 $24.91 $24.84 $24.85 $24.51 7,862
2021-11-29 $24.85 $24.86 $24.85 $24.85 $24.51 1,997
2021-11-26 $24.84 $24.85 $24.83 $24.83 $24.49 1,790
2021-11-24 $24.76 $24.77 $24.75 $24.76 $24.42 4,570
2021-11-23 $24.79 $24.80 $24.78 $24.78 $24.44 8,233
2021-11-22 $24.81 $24.82 $24.80 $24.80 $24.45 5,005
2021-11-19 $24.88 $24.89 $24.86 $24.86 $24.51 3,390
2021-11-18 $24.86 $24.86 $24.85 $24.85 $24.51 4,374
2021-11-17 $24.97 $24.97 $24.84 $24.86 $24.51 4,175
2021-11-16 $24.84 $24.84 $24.84 $24.84 $24.49 973
2021-11-15 $24.85 $24.85 $24.84 $24.84 $24.49 8,397
2021-11-12 $24.89 $24.89 $24.86 $24.86 $24.52 5,712
2021-11-11 $24.86 $24.86 $24.85 $24.85 $24.50 306
2021-11-10 $24.91 $24.91 $24.87 $24.87 $24.53 5,162
2021-11-09 $24.95 $24.97 $24.95 $24.97 $24.62 4,541
2021-11-08 $24.93 $24.95 $24.93 $24.95 $24.60 4,538
2021-11-05 $24.96 $24.98 $24.96 $24.98 $24.63 16,370
2021-11-04 $24.94 $24.97 $24.94 $24.97 $24.62 14,178
2021-11-03 $24.88 $24.93 $24.88 $24.93 $24.58 2,060
2021-11-02 $24.91 $24.94 $24.91 $24.94 $24.59 12,315
2021-11-01 $24.86 $24.89 $24.86 $24.89 $24.55 3,156
2021-10-29 $24.93 $24.95 $24.92 $24.95 $24.56 8,969
2021-10-28 $24.95 $24.95 $24.93 $24.94 $24.55 3,958
2021-10-27 $24.96 $24.96 $24.92 $24.95 $24.56 13,346
2021-10-26 $24.93 $24.95 $24.93 $24.95 $24.56 3,964
2021-10-25 $24.94 $24.95 $24.94 $24.95 $24.56 5,549
2021-10-22 $24.92 $24.93 $24.92 $24.93 $24.54 4,105
2021-10-21 $24.94 $24.95 $24.93 $24.93 $24.54 7,015
2021-10-20 $24.96 $24.97 $24.96 $24.96 $24.58 3,970
2021-10-19 $24.96 $24.97 $24.96 $24.96 $24.57 2,335
2021-10-18 $24.98 $24.99 $24.95 $24.97 $24.58 8,061
2021-10-15 $25.00 $25.01 $24.98 $24.98 $24.60 4,216
2021-10-14 $25.02 $25.03 $25.00 $25.03 $24.64 15,887
2021-10-13 $25.01 $25.01 $25.00 $25.01 $24.62 3,198
2021-10-12 $24.99 $25.00 $24.98 $24.98 $24.60 206,433
2021-10-11 $25.00 $25.00 $24.99 $24.99 $24.61 5,153
2021-10-08 $25.05 $25.05 $25.01 $25.02 $24.63 5,401
2021-10-07 $25.02 $25.05 $25.02 $25.04 $24.65 5,828
2021-10-06 $25.08 $25.08 $25.06 $25.06 $24.67 7,757
2021-10-05 $25.07 $25.07 $25.06 $25.07 $24.68 3,098
2021-10-04 $25.08 $25.08 $25.07 $25.08 $24.69 3,388
2021-10-01 $25.08 $25.09 $25.08 $25.09 $24.70 10,294
2021-09-30 $25.07 $25.10 $25.07 $25.10 $24.67 8,973
2021-09-29 $25.10 $25.10 $25.08 $25.09 $24.66 3,473
2021-09-28 $25.07 $25.09 $25.07 $25.09 $24.66 8,941
2021-09-27 $25.10 $25.10 $25.09 $25.10 $24.67 7,992
2021-09-24 $25.09 $25.11 $25.09 $25.10 $24.67 4,252
2021-09-23 $25.12 $25.14 $25.12 $25.12 $24.68 5,634
2021-09-22 $25.17 $25.17 $25.15 $25.15 $24.72 2,672
2021-09-21 $25.18 $25.18 $25.16 $25.17 $24.73 6,858
2021-09-20 $25.14 $25.17 $25.14 $25.16 $24.73 3,640
2021-09-17 $25.16 $25.16 $25.14 $25.15 $24.71 10,426
2021-09-16 $25.18 $25.18 $25.16 $25.17 $24.73 7,544
2021-09-15 $25.19 $25.19 $25.17 $25.18 $24.74 5,106
2021-09-14 $25.20 $25.20 $25.19 $25.19 $24.75 6,521
2021-09-13 $25.18 $25.18 $25.17 $25.18 $24.74 4,485
2021-09-10 $25.19 $25.19 $25.18 $25.18 $24.74 12,139
2021-09-09 $25.19 $25.19 $25.18 $25.19 $24.75 30,179
2021-09-08 $25.19 $25.19 $25.19 $25.19 $24.76 1,825
2021-09-07 $25.19 $25.19 $25.18 $25.19 $24.75 2,574
2021-09-03 $25.20 $25.21 $25.20 $25.20 $24.77 2,064
2021-09-02 $25.19 $25.21 $25.19 $25.20 $24.77 6,508
2021-09-01 $25.22 $25.22 $25.19 $25.19 $24.76 4,411
2021-08-31 $25.23 $25.24 $25.23 $25.24 $24.77 13,612
2021-08-30 $25.24 $25.24 $25.23 $25.24 $24.76 6,515
2021-08-27 $25.19 $25.23 $25.19 $25.23 $24.75 12,205
2021-08-26 $25.22 $25.22 $25.19 $25.19 $24.72 16,694
2021-08-25 $25.20 $25.21 $25.19 $25.20 $24.72 12,514
2021-08-24 $25.22 $25.22 $25.21 $25.22 $24.74 10,705
2021-08-23 $25.27 $25.27 $25.20 $25.22 $24.74 6,211
2021-08-20 $25.30 $25.30 $25.21 $25.22 $24.74 1,917
2021-08-19 $25.21 $25.22 $25.21 $25.22 $24.74 7,107
2021-08-18 $25.21 $25.22 $25.21 $25.21 $24.74 5,361
2021-08-17 $25.18 $25.23 $25.18 $25.22 $24.74 11,420
2021-08-16 $25.23 $25.23 $25.23 $25.23 $24.75 770
2021-08-13 $25.18 $25.22 $25.18 $25.22 $24.74 6,634
2021-08-12 $25.18 $25.20 $25.15 $25.20 $24.72 15,942
2021-08-11 $25.19 $25.21 $25.19 $25.21 $24.73 2,662
2021-08-10 $25.19 $25.20 $25.18 $25.18 $24.71 4,452
2021-08-09 $25.22 $25.22 $25.20 $25.20 $24.73 1,819
2021-08-06 $25.23 $25.24 $25.23 $25.23 $24.75 4,656
2021-08-05 $25.24 $25.25 $25.24 $25.25 $24.77 12,506
2021-08-04 $25.31 $25.31 $25.26 $25.28 $24.80 6,656
2021-08-03 $25.29 $25.30 $25.28 $25.28 $24.81 29,847
2021-08-02 $25.32 $25.32 $25.27 $25.27 $24.80 15,980
2021-07-30 $25.31 $25.31 $25.29 $25.31 $24.79 4,205
2021-07-29 $25.24 $25.29 $25.24 $25.29 $24.77 7,043
2021-07-28 $25.29 $25.30 $25.28 $25.30 $24.78 7,526
2021-07-27 $25.28 $25.30 $25.28 $25.29 $24.77 973
2021-07-26 $25.28 $25.28 $25.28 $25.28 $24.76 4,055
2021-07-23 $25.28 $25.28 $25.27 $25.28 $24.76 2,600
2021-07-22 $25.27 $25.29 $25.27 $25.29 $24.77 3,775
2021-07-21 $25.27 $25.28 $25.25 $25.26 $24.74 1,234
2021-07-20 $25.29 $25.29 $25.27 $25.28 $24.76 1,823
2021-07-19 $25.25 $25.28 $25.25 $25.27 $24.75 9,454
2021-07-16 $25.23 $25.25 $25.23 $25.24 $24.72 1,127
2021-07-15 $25.26 $25.26 $25.24 $25.25 $24.73 4,874
2021-07-14 $25.24 $25.24 $25.23 $25.24 $24.72 5,219
2021-07-13 $25.21 $25.23 $25.21 $25.22 $24.70 3,021
2021-07-12 $25.14 $25.25 $25.14 $25.24 $24.72 7,043
2021-07-09 $25.26 $25.26 $25.23 $25.24 $24.72 3,555
2021-07-08 $25.27 $25.27 $25.26 $25.27 $24.75 3,522
2021-07-07 $25.26 $25.26 $25.25 $25.26 $24.74 2,430
2021-07-06 $25.22 $25.26 $25.22 $25.25 $24.73 3,694
2021-07-02 $25.20 $25.22 $25.20 $25.22 $24.70 1,440
2021-07-01 $25.21 $25.21 $25.19 $25.20 $24.68 6,466
2021-06-30 $25.25 $25.26 $25.25 $25.26 $24.69 7,596
2021-06-29 $25.25 $25.26 $25.24 $25.25 $24.69 4,094
2021-06-28 $25.24 $25.24 $25.24 $25.24 $24.68 199
2021-06-25 $25.23 $25.23 $25.23 $25.23 $24.67 513
2021-06-24 $25.24 $25.24 $25.23 $25.24 $24.67 1,156
2021-06-23 $25.24 $25.25 $25.24 $25.24 $24.67 1,614
2021-06-22 $25.36 $25.36 $25.23 $25.25 $24.68 9,872
2021-06-21 $25.21 $25.22 $25.20 $25.22 $24.66 1,873
2021-06-18 $25.23 $25.23 $25.22 $25.23 $24.66 3,178
2021-06-17 $25.24 $25.25 $25.24 $25.24 $24.67 1,376
2021-06-16 $25.25 $25.25 $25.25 $25.25 $24.68 430
2021-06-15 $25.29 $25.31 $25.29 $25.29 $24.73 25,367
2021-06-14 $25.29 $25.29 $25.28 $25.29 $24.72 3,030
2021-06-11 $25.32 $25.32 $25.30 $25.31 $24.74 5,183
2021-06-10 $25.31 $25.32 $25.31 $25.32 $24.75 206
2021-06-09 $25.32 $25.32 $25.30 $25.31 $24.74 5,340
2021-06-08 $25.30 $25.30 $25.30 $25.30 $24.74 376
2021-06-07 $25.29 $25.29 $25.28 $25.29 $24.72 1,077
2021-06-04 $25.30 $25.30 $25.29 $25.29 $24.72 731
2021-06-03 $25.27 $25.27 $25.23 $25.24 $24.68 23,341
2021-06-02 $25.30 $25.30 $25.28 $25.28 $24.71 10,745
2021-06-01 $25.29 $25.29 $25.27 $25.28 $24.72 2,576
2021-05-28 $25.33 $25.34 $25.33 $25.34 $24.72 732
2021-05-27 $25.33 $25.33 $25.32 $25.32 $24.71 2,047
2021-05-26 $25.33 $25.34 $25.33 $25.34 $24.72 3,951
2021-05-25 $25.31 $25.33 $25.31 $25.33 $24.72 1,280
2021-05-24 $25.31 $25.32 $25.30 $25.32 $24.70 2,370
2021-05-21 $25.32 $25.32 $25.30 $25.30 $24.69 203
2021-05-20 $25.31 $25.31 $25.31 $25.31 $24.70 12
2021-05-19 $25.28 $25.30 $25.28 $25.28 $24.67 1,909
2021-05-18 $25.29 $25.30 $25.29 $25.30 $24.68 362
2021-05-17 $25.28 $25.30 $25.28 $25.30 $24.68 1,243
2021-05-14 $25.30 $25.30 $25.28 $25.29 $24.68 9,031
2021-05-13 $25.27 $25.28 $25.27 $25.28 $24.67 4,642
2021-05-12 $25.27 $25.27 $25.26 $25.27 $24.65 1,693
2021-05-11 $25.30 $25.30 $25.29 $25.30 $24.68 1,501
2021-05-10 $25.28 $25.32 $25.28 $25.30 $24.69 4,770
2021-05-07 $25.31 $25.32 $25.24 $25.29 $24.67 15,426
2021-05-06 $25.30 $25.30 $25.30 $25.30 $24.69 2,094
2021-05-05 $25.29 $25.29 $25.28 $25.29 $24.68 2,387
2021-05-04 $25.29 $25.29 $25.27 $25.27 $24.66 3,150
2021-05-03 $25.27 $25.28 $25.27 $25.28 $24.66 2,203
2021-04-30 $25.31 $25.33 $25.31 $25.32 $24.66 3,879
2021-04-29 $25.29 $25.31 $25.29 $25.31 $24.65 2,813
2021-04-28 $25.29 $25.31 $25.29 $25.31 $24.65 1,010
2021-04-27 $25.30 $25.31 $25.30 $25.30 $24.64 3,266
2021-04-26 $25.31 $25.31 $25.31 $25.31 $24.65 2,393
2021-04-23 $25.32 $25.32 $25.32 $25.32 $24.66 450
2021-04-22 $25.33 $25.33 $25.33 $25.33 $24.67 698
2021-04-21 $25.31 $25.32 $25.31 $25.32 $24.66 360
2021-04-20 $25.31 $25.31 $25.31 $25.31 $24.65 890
2021-04-19 $25.27 $25.30 $25.27 $25.30 $24.64 4,106
2021-04-16 $25.31 $25.31 $25.28 $25.29 $24.63 5,685
2021-04-15 $25.28 $25.31 $25.28 $25.31 $24.65 1,509
2021-04-14 $25.29 $25.29 $25.27 $25.28 $24.62 5,851
2021-04-13 $25.29 $25.30 $25.29 $25.29 $24.63 1,428
2021-04-12 $25.26 $25.27 $25.26 $25.27 $24.61 16,211
2021-04-09 $25.27 $25.28 $25.26 $25.28 $24.62 2,104
2021-04-08 $25.25 $25.29 $25.25 $25.28 $24.62 7,941
2021-04-07 $25.30 $25.31 $25.27 $25.27 $24.61 9,745
2021-04-06 $25.29 $25.39 $25.27 $25.30 $24.64 6,072
2021-04-05 $25.24 $25.29 $25.23 $25.26 $24.60 12,576
2021-04-01 $25.27 $25.27 $25.24 $25.24 $24.58 161
2021-03-31 $25.31 $25.43 $25.31 $25.31 $24.60 3,266
2021-03-30 $25.30 $25.30 $25.30 $25.30 $24.60 859
2021-03-29 $25.31 $25.31 $25.31 $25.31 $24.61 508
2021-03-26 $25.29 $25.35 $25.27 $25.30 $24.60 4,810
2021-03-25 $25.31 $25.34 $25.31 $25.32 $24.61 2,122
2021-03-24 $25.33 $25.34 $25.28 $25.33 $24.63 3,327
2021-03-23 $25.31 $25.31 $25.31 $25.31 $24.61 146
2021-03-22 $25.32 $25.32 $25.28 $25.28 $24.58 1,319
2021-03-19 $25.30 $25.30 $25.28 $25.28 $24.58 3,034
2021-03-18 $25.26 $25.30 $25.26 $25.28 $24.58 6,232
2021-03-17 $25.32 $25.35 $25.31 $25.33 $24.62 4,606
2021-03-16 $25.26 $25.33 $25.26 $25.30 $24.59 6,313
2021-03-15 $25.26 $25.30 $25.26 $25.30 $24.59 547
2021-03-12 $25.29 $25.30 $25.26 $25.30 $24.59 1,150
2021-03-11 $25.33 $25.46 $25.25 $25.32 $24.61 15,935
2021-03-10 $25.29 $25.32 $25.29 $25.32 $24.62 1,742
2021-03-09 $25.26 $25.31 $25.26 $25.29 $24.58 4,164
2021-03-08 $25.26 $25.30 $25.26 $25.29 $24.59 3,623
2021-03-05 $25.28 $25.32 $25.28 $25.32 $24.61 2,177
2021-03-04 $25.31 $25.39 $25.31 $25.35 $24.64 5,990
2021-03-03 $25.39 $25.39 $25.35 $25.36 $24.65 4,305
2021-03-02 $25.34 $25.41 $25.34 $25.38 $24.67 5,579
2021-03-01 $25.31 $25.39 $25.31 $25.37 $24.66 6,107
2021-02-26 $25.37 $25.40 $25.37 $25.40 $24.64 1,024
2021-02-25 $25.45 $25.45 $25.35 $25.37 $24.62 19,004
2021-02-24 $25.46 $25.46 $25.44 $25.44 $24.69 3,115
2021-02-23 $25.43 $25.46 $25.43 $25.45 $24.69 7,034
2021-02-22 $25.49 $25.49 $25.44 $25.46 $24.71 15,568
2021-02-19 $25.47 $25.48 $25.47 $25.47 $24.72 2,008
2021-02-18 $25.50 $25.51 $25.47 $25.47 $24.72 18,356
2021-02-17 $25.50 $25.50 $25.47 $25.48 $24.73 3,865
2021-02-16 $25.47 $25.49 $25.47 $25.49 $24.74 6,287
2021-02-12 $25.51 $25.51 $25.49 $25.50 $24.75 6,866
2021-02-11 $25.54 $25.54 $25.50 $25.51 $24.76 1,290
2021-02-10 $25.54 $25.54 $25.50 $25.51 $24.76 14,716
2021-02-09 $25.45 $25.50 $25.45 $25.49 $24.74 5,342
2021-02-08 $25.51 $25.51 $25.49 $25.49 $24.74 12,355
2021-02-05 $25.50 $25.51 $25.49 $25.51 $24.75 10,436
2021-02-04 $25.51 $25.51 $25.46 $25.51 $24.75 2,302
2021-02-03 $25.54 $25.54 $25.50 $25.51 $24.75 10,398
2021-02-02 $25.54 $25.54 $25.49 $25.51 $24.75 15,502
2021-02-01 $25.53 $25.53 $25.49 $25.50 $24.75 14,030
2021-01-29 $25.55 $25.56 $25.52 $25.54 $24.74 8,649
2021-01-28 $25.50 $25.53 $25.50 $25.52 $24.73 3,505
2021-01-27 $25.50 $25.53 $25.50 $25.52 $24.72 8,052
2021-01-26 $25.49 $25.53 $25.49 $25.52 $24.73 16,471
2021-01-25 $25.52 $25.54 $25.50 $25.52 $24.73 71,194
2021-01-22 $25.50 $25.52 $25.49 $25.51 $24.72 10,106
2021-01-21 $25.47 $25.51 $25.47 $25.49 $24.70 10,963
2021-01-20 $25.48 $25.52 $25.48 $25.51 $24.71 7,223
2021-01-19 $25.50 $25.52 $25.50 $25.51 $24.71 40,106
2021-01-15 $25.48 $25.48 $25.47 $25.48 $24.69 7,972
2021-01-14 $25.48 $25.49 $25.47 $25.48 $24.68 5,145
2021-01-13 $25.48 $25.48 $25.48 $25.48 $24.69 2,388
2021-01-12 $25.50 $25.50 $25.44 $25.46 $24.67 8,865
2021-01-11 $25.46 $25.47 $25.46 $25.47 $24.68 49,752
2021-01-08 $25.54 $25.54 $25.48 $25.50 $24.71 14,635
2021-01-07 $25.53 $25.53 $25.50 $25.51 $24.71 6,464
2021-01-06 $25.50 $25.54 $25.48 $25.51 $24.71 29,954
2021-01-05 $25.51 $25.54 $25.51 $25.52 $24.72 1,652
2021-01-04 $25.58 $25.58 $25.50 $25.52 $24.73 54,791
2020-12-31 $25.49 $25.56 $25.49 $25.52 $24.73 7,823
2020-12-30 $25.50 $25.51 $25.50 $25.51 $24.72 5,055
2020-12-29 $25.53 $25.53 $25.48 $25.51 $24.72 21,290
2020-12-28 $25.55 $25.55 $25.49 $25.49 $24.70 71,114
2020-12-24 $25.54 $25.55 $25.54 $25.55 $24.75 4,656
2020-12-23 $25.54 $25.54 $25.50 $25.54 $24.74 5,804
2020-12-22 $25.53 $25.53 $25.50 $25.51 $24.72 4,734
2020-12-21 $25.50 $25.53 $25.50 $25.53 $24.74 21,613
2020-12-18 $25.54 $25.54 $25.50 $25.50 $24.71 8,157
2020-12-17 $25.50 $25.51 $25.49 $25.51 $24.71 11,710
2020-12-16 $25.52 $25.58 $25.52 $25.53 $24.68 11,473
2020-12-15 $25.55 $25.55 $25.51 $25.54 $24.69 2,914
2020-12-14 $25.50 $25.56 $25.50 $25.53 $24.68 36,669
2020-12-11 $25.50 $25.55 $25.50 $25.53 $24.68 2,960
2020-12-10 $25.55 $25.56 $25.50 $25.50 $24.65 11,231
2020-12-09 $25.52 $25.52 $25.50 $25.50 $24.65 10,934
2020-12-08 $25.52 $25.52 $25.49 $25.51 $24.66 8,975
2020-12-07 $25.50 $25.54 $25.48 $25.49 $24.64 73,103
2020-12-04 $25.50 $25.54 $25.50 $25.52 $24.67 8,713
2020-12-03 $25.54 $25.55 $25.52 $25.53 $24.68 31,179
2020-12-02 $25.52 $25.53 $25.50 $25.51 $24.66 21,328
2020-12-01 $25.55 $25.55 $25.47 $25.47 $24.62 4,082
2020-11-30 $25.57 $25.57 $25.52 $25.52 $24.62 68,266
2020-11-27 $25.59 $25.59 $25.55 $25.56 $24.66 13,623
2020-11-25 $25.55 $25.65 $25.55 $25.57 $24.67 18,771
2020-11-24 $25.56 $25.57 $25.55 $25.55 $24.66 25,613
2020-11-23 $25.55 $25.58 $25.53 $25.58 $24.68 64,373
2020-11-20 $25.56 $25.56 $25.53 $25.54 $24.65 10,097
2020-11-19 $25.56 $25.57 $25.52 $25.57 $24.67 30,040
2020-11-18 $25.55 $25.56 $25.54 $25.55 $24.65 11,196
2020-11-17 $25.50 $25.60 $25.49 $25.54 $24.64 62,891
2020-11-16 $25.54 $25.54 $25.47 $25.49 $24.59 28,023
2020-11-13 $25.50 $25.50 $25.46 $25.47 $24.58 2,778
2020-11-12 $25.50 $25.50 $25.46 $25.47 $24.58 2,259
2020-11-11 $25.49 $25.50 $25.45 $25.47 $24.57 16,776
2020-11-10 $25.50 $25.50 $25.44 $25.45 $24.56 5,666
2020-11-09 $25.49 $25.49 $25.46 $25.46 $24.57 18,317
2020-11-06 $25.47 $25.50 $25.47 $25.50 $24.60 1,787
2020-11-05 $25.48 $25.49 $25.48 $25.49 $24.59 1,592
2020-11-04 $25.43 $25.49 $25.43 $25.49 $24.59 74,155
2020-11-03 $25.45 $25.45 $25.43 $25.45 $24.56 4,306
2020-11-02 $25.45 $25.49 $25.44 $25.45 $24.56 21,573
2020-10-30 $25.50 $25.51 $25.49 $25.50 $24.56 6,981
2020-10-29 $25.52 $25.53 $25.51 $25.51 $24.57 13,137
2020-10-28 $25.52 $25.54 $25.52 $25.53 $24.59 1,477
2020-10-27 $25.57 $25.57 $25.54 $25.54 $24.60 33,540
2020-10-26 $25.56 $25.56 $25.50 $25.52 $24.58 5,642
2020-10-23 $25.50 $25.55 $25.50 $25.52 $24.58 13,270
2020-10-22 $25.52 $25.53 $25.51 $25.51 $24.57 24,184
2020-10-21 $25.53 $25.53 $25.49 $25.52 $24.58 4,808
2020-10-20 $25.52 $25.53 $25.52 $25.53 $24.59 4,272
2020-10-19 $25.58 $25.58 $25.53 $25.53 $24.59 3,645
2020-10-16 $25.59 $25.59 $25.53 $25.54 $24.60 5,629
2020-10-15 $25.58 $25.58 $25.54 $25.54 $24.60 1,735
2020-10-14 $25.58 $25.58 $25.55 $25.56 $24.62 6,743
2020-10-13 $25.55 $25.56 $25.53 $25.54 $24.60 3,301
2020-10-12 $25.58 $25.58 $25.54 $25.54 $24.60 456
2020-10-09 $25.49 $25.53 $25.49 $25.49 $24.55 1,059
2020-10-08 $25.48 $25.54 $25.48 $25.51 $24.57 13,304
2020-10-07 $25.54 $25.56 $25.49 $25.51 $24.57 8,372
2020-10-06 $25.57 $25.67 $25.51 $25.57 $24.63 35,891
2020-10-05 $25.57 $25.57 $25.51 $25.53 $24.59 1,912
2020-10-02 $25.59 $25.59 $25.40 $25.52 $24.58 13,247
2020-10-01 $25.56 $25.56 $25.49 $25.52 $24.58 15,136
2020-09-30 $25.53 $25.55 $25.53 $25.55 $24.56 3,209
2020-09-29 $25.54 $25.57 $25.53 $25.57 $24.58 19,446
2020-09-28 $25.57 $25.57 $25.53 $25.55 $24.56 4,421
2020-09-25 $25.51 $25.56 $25.51 $25.56 $24.56 4,372
2020-09-24 $25.56 $25.56 $25.52 $25.54 $24.55 3,507
2020-09-23 $25.57 $25.57 $25.53 $25.55 $24.56 4,142
2020-09-22 $25.63 $25.63 $25.56 $25.57 $24.58 6,484
2020-09-21 $25.63 $25.63 $25.59 $25.62 $24.63 2,215
2020-09-18 $25.60 $25.60 $25.54 $25.59 $24.60 11,887
2020-09-17 $25.64 $25.64 $25.56 $25.58 $24.58 4,359
2020-09-16 $25.63 $25.63 $25.53 $25.60 $24.61 6,727
2020-09-15 $25.63 $25.63 $25.58 $25.58 $24.59 7,349
2020-09-14 $25.62 $26.82 $25.61 $25.62 $24.62 44,063
2020-09-11 $25.62 $25.66 $25.60 $25.60 $24.61 13,260
2020-09-10 $25.70 $25.70 $25.57 $25.61 $24.62 7,682
2020-09-09 $25.60 $25.61 $25.57 $25.61 $24.61 2,738
2020-09-08 $25.59 $25.60 $25.59 $25.60 $24.60 638
2020-09-04 $25.55 $25.60 $25.55 $25.59 $24.60 1,311
2020-09-03 $25.64 $25.64 $25.63 $25.63 $24.64 1,210
2020-09-02 $25.64 $25.64 $25.62 $25.63 $24.63 1,000
2020-09-01 $25.58 $25.62 $25.58 $25.61 $24.62 3,949
2020-08-31 $25.65 $25.68 $25.65 $25.66 $24.61 1,670
2020-08-28 $25.65 $25.66 $25.59 $25.66 $24.62 12,097
2020-08-27 $25.68 $25.68 $25.62 $25.62 $24.57 22,703
2020-08-26 $25.58 $25.62 $25.55 $25.62 $24.57 10,494
2020-08-25 $25.62 $25.64 $25.62 $25.63 $24.59 5,626
2020-08-24 $25.63 $25.63 $25.62 $25.63 $24.59 2,211
2020-08-21 $25.63 $25.73 $25.61 $25.61 $24.57 4,499
2020-08-20 $25.64 $25.64 $25.61 $25.62 $24.57 1,742
2020-08-19 $25.62 $25.63 $25.60 $25.61 $24.57 7,876
2020-08-18 $25.62 $25.62 $25.59 $25.61 $24.56 4,362
2020-08-17 $25.59 $25.59 $25.57 $25.58 $24.54 2,396
2020-08-14 $25.59 $25.63 $25.58 $25.60 $24.56 17,897
2020-08-13 $25.62 $25.63 $25.58 $25.59 $24.55 1,785
2020-08-12 $25.62 $25.64 $25.62 $25.62 $24.58 1,293
2020-08-11 $25.61 $25.64 $25.55 $25.62 $24.58 10,591
2020-08-10 $25.65 $25.67 $25.65 $25.65 $24.61 7,029
2020-08-07 $25.66 $25.67 $25.64 $25.64 $24.60 2,491
2020-08-06 $25.68 $25.76 $25.61 $25.65 $24.60 18,993
2020-08-05 $25.63 $25.67 $25.62 $25.63 $24.58 19,388
2020-08-04 $25.65 $25.75 $25.62 $25.63 $24.58 10,214
2020-08-03 $25.63 $25.64 $25.61 $25.61 $24.57 1,392
2020-07-31 $25.68 $25.76 $25.67 $25.69 $24.59 11,299
2020-07-30 $25.65 $25.65 $25.60 $25.64 $24.54 2,873
2020-07-29 $25.63 $25.74 $25.60 $25.62 $24.52 8,661
2020-07-28 $25.63 $25.73 $25.60 $25.61 $24.52 5,471
2020-07-27 $25.64 $25.67 $25.64 $25.64 $24.54 11,907
2020-07-24 $25.62 $25.67 $25.62 $25.65 $24.55 8,806
2020-07-23 $25.65 $25.65 $25.62 $25.64 $24.54 8,048
2020-07-22 $25.63 $25.66 $25.62 $25.65 $24.56 7,888
2020-07-21 $25.62 $25.64 $25.62 $25.62 $24.52 3,213
2020-07-20 $25.62 $25.62 $25.61 $25.62 $24.53 3,284
2020-07-17 $25.58 $25.63 $25.58 $25.59 $24.49 3,402
2020-07-16 $25.58 $25.60 $25.57 $25.58 $24.48 4,683
2020-07-15 $25.58 $25.60 $25.58 $25.60 $24.51 3,899
2020-07-14 $25.57 $25.60 $25.55 $25.57 $24.47 9,600
2020-07-13 $25.58 $25.58 $25.53 $25.55 $24.45 1,400
2020-07-10 $25.58 $25.59 $25.58 $25.58 $24.48 11,313
2020-07-09 $25.51 $25.57 $25.51 $25.57 $24.48 400
2020-07-08 $25.56 $25.60 $25.54 $25.59 $24.49 7,012
2020-07-07 $25.58 $25.59 $25.53 $25.57 $24.47 3,500
2020-07-06 $25.52 $25.57 $25.52 $25.57 $24.47 5,300
2020-07-02 $25.57 $25.58 $25.51 $25.58 $24.49 17,039
2020-07-01 $25.57 $25.58 $25.52 $25.55 $24.46 6,417
2020-06-30 $25.56 $25.63 $25.56 $25.61 $24.46 1,905
2020-06-29 $25.53 $25.58 $25.53 $25.56 $24.41 3,754
2020-06-26 $25.60 $25.60 $25.53 $25.56 $24.41 2,988
2020-06-25 $25.58 $25.58 $25.56 $25.56 $24.41 2,129
2020-06-24 $25.60 $25.60 $25.56 $25.56 $24.41 36,368
2020-06-23 $25.58 $25.60 $25.54 $25.56 $24.41 4,713
2020-06-22 $25.58 $25.58 $25.55 $25.55 $24.40 2,902
2020-06-19 $25.55 $25.55 $25.55 $25.55 $24.40 1
2020-06-18 $25.53 $25.58 $25.45 $25.53 $24.38 21,105
2020-06-17 $25.57 $25.58 $25.51 $25.54 $24.39 8,832
2020-06-16 $25.59 $25.59 $25.54 $25.55 $24.40 4,238
2020-06-15 $25.49 $25.56 $25.48 $25.55 $24.40 696
2020-06-12 $25.45 $25.48 $25.45 $25.45 $24.31 1,319
2020-06-11 $25.44 $25.49 $25.42 $25.45 $24.31 5,464
2020-06-10 $25.44 $25.52 $25.40 $25.51 $24.36 16,336
2020-06-09 $25.47 $25.50 $25.39 $25.50 $24.35 7,490
2020-06-08 $25.45 $25.47 $25.44 $25.47 $24.32 3,350
2020-06-05 $25.45 $25.53 $25.44 $25.46 $24.31 6,340
2020-06-04 $25.41 $25.43 $25.36 $25.42 $24.27 210,948
2020-06-03 $25.46 $25.47 $25.33 $25.42 $24.28 374,193
2020-06-02 $25.43 $25.55 $25.43 $25.47 $24.32 6,677
2020-06-01 $25.39 $25.46 $25.39 $25.43 $24.28 2,739
2020-05-29 $25.38 $25.45 $25.38 $25.42 $24.23 1,114
2020-05-28 $25.40 $25.43 $25.36 $25.42 $24.23 4,207
2020-05-27 $25.38 $25.42 $25.38 $25.39 $24.20 3,840
2020-05-26 $25.39 $25.39 $25.39 $25.39 $24.20 36
2020-05-22 $25.37 $25.37 $25.37 $25.37 $24.18 83
2020-05-21 $25.32 $25.34 $25.32 $25.34 $24.15 770
2020-05-20 $25.35 $25.35 $25.33 $25.33 $24.14 2,630
2020-05-19 $25.30 $25.31 $25.30 $25.31 $24.12 2,386
2020-05-18 $25.33 $25.33 $25.26 $25.31 $24.12 2,543
2020-05-15 $25.29 $25.31 $25.25 $25.29 $24.10 3,067
2020-05-14 $25.36 $25.36 $25.13 $25.25 $24.06 12,630
2020-05-13 $25.29 $25.30 $25.27 $25.28 $24.09 3,654
2020-05-12 $25.23 $25.28 $25.23 $25.25 $24.07 2,387
2020-05-11 $25.25 $25.28 $25.24 $25.24 $24.06 522
2020-05-08 $25.21 $25.22 $25.18 $25.22 $24.03 6,384
2020-05-07 $25.15 $25.20 $25.15 $25.18 $24.00 5,714
2020-05-06 $25.15 $25.21 $25.15 $25.16 $23.98 1,900
2020-05-05 $25.16 $25.23 $25.16 $25.20 $24.01 245,279
2020-05-04 $25.20 $25.20 $25.19 $25.19 $24.00 797
2020-05-01 $25.19 $25.19 $25.17 $25.17 $23.99 1,214
2020-04-30 $25.23 $25.23 $25.19 $25.22 $23.98 3,421
2020-04-29 $25.19 $25.22 $25.15 $25.19 $23.95 3,060
2020-04-28 $25.22 $25.22 $25.17 $25.18 $23.94 6,834
2020-04-27 $25.17 $25.23 $25.17 $25.19 $23.95 3,593
2020-04-24 $25.23 $25.24 $25.20 $25.22 $23.98 6,730
2020-04-23 $25.18 $25.23 $25.18 $25.20 $23.96 12,035
2020-04-22 $25.16 $25.16 $25.16 $25.16 $23.92 25
2020-04-21 $25.19 $25.23 $25.10 $25.12 $23.89 14,004
2020-04-20 $25.21 $25.25 $25.17 $25.20 $23.96 7,731
2020-04-17 $25.27 $25.28 $25.25 $25.25 $24.01 6,155
2020-04-16 $25.28 $25.34 $25.25 $25.25 $24.00 5,992
2020-04-15 $25.14 $25.29 $25.14 $25.22 $23.98 10,223
2020-04-14 $25.21 $25.24 $25.07 $25.18 $23.94 5,056
2020-04-13 $24.96 $25.23 $24.67 $25.19 $23.95 48,767
2020-04-09 $25.19 $25.79 $25.11 $25.11 $23.88 8,700
2020-04-08 $24.96 $24.97 $24.96 $24.97 $23.74 450
2020-04-07 $24.83 $24.83 $24.83 $24.83 $23.61 97
2020-04-06 $24.84 $24.84 $24.80 $24.83 $23.61 927
2020-04-03 $24.80 $24.83 $24.76 $24.79 $23.57 2,169
2020-04-02 $24.77 $24.84 $24.76 $24.78 $23.56 4,862
2020-04-01 $24.80 $24.81 $24.77 $24.80 $23.58 1,355
2020-03-31 $24.89 $24.90 $24.86 $24.90 $23.62 1,183
2020-03-30 $24.76 $24.82 $24.73 $24.80 $23.53 318,587
2020-03-27 $24.63 $24.69 $24.58 $24.69 $23.42 3,071
2020-03-26 $24.54 $24.59 $24.54 $24.59 $23.33 54,343
2020-03-25 $24.39 $24.59 $24.34 $24.57 $23.31 35,284
2020-03-24 $24.36 $24.44 $24.31 $24.32 $23.07 8,994
2020-03-23 $22.66 $24.41 $22.66 $24.22 $22.98 6,310
2020-03-20 $23.87 $23.88 $23.76 $23.76 $22.55 796
2020-03-19 $23.73 $23.73 $23.40 $23.40 $22.20 1,028
2020-03-18 $24.17 $24.18 $23.80 $23.92 $22.69 4,213
2020-03-17 $24.19 $24.57 $24.19 $24.28 $23.04 3,546
2020-03-16 $24.54 $24.54 $24.34 $24.36 $23.11 7,798
2020-03-13 $24.59 $24.77 $24.59 $24.72 $23.45 11,790
2020-03-12 $24.87 $24.94 $24.70 $24.79 $23.52 36,296
2020-03-11 $25.13 $25.18 $25.08 $25.11 $23.82 5,921
2020-03-10 $25.31 $25.32 $25.25 $25.25 $23.95 160,425
2020-03-09 $25.39 $25.91 $25.33 $25.36 $24.06 381,800
2020-03-06 $25.43 $25.43 $25.41 $25.42 $24.12 1,412
2020-03-05 $25.41 $25.41 $25.41 $25.41 $24.10 113
2020-03-04 $25.37 $25.39 $25.37 $25.39 $24.09 158
2020-03-03 $25.30 $25.37 $25.30 $25.37 $24.07 469
2020-03-02 $25.27 $25.27 $25.26 $25.26 $23.97 935
2020-02-28 $25.26 $25.29 $25.25 $25.29 $23.94 602
2020-02-27 $25.26 $25.27 $25.23 $25.24 $23.89 2,610
2020-02-26 $25.23 $25.23 $25.23 $25.23 $23.89 67
2020-02-25 $25.23 $25.23 $25.23 $25.23 $23.88 0
2020-02-24 $25.17 $25.20 $25.17 $25.20 $23.85 108
2020-02-21 $25.13 $25.18 $25.13 $25.16 $23.81 721
2020-02-20 $25.13 $25.13 $25.13 $25.13 $23.79 4
2020-02-19 $25.09 $25.13 $25.09 $25.12 $23.78 2,404
2020-02-18 $25.15 $25.15 $25.10 $25.13 $23.79 682
2020-02-14 $25.11 $25.11 $25.11 $25.11 $23.77 0
2020-02-13 $25.09 $25.10 $25.08 $25.10 $23.76 1,227
2020-02-12 $25.09 $25.13 $25.09 $25.11 $23.77 5,060
2020-02-11 $25.12 $25.12 $25.12 $25.12 $23.78 0
2020-02-10 $25.09 $25.12 $25.09 $25.12 $23.78 215
2020-02-07 $25.11 $25.11 $25.09 $25.09 $23.75 878
2020-02-06 $25.07 $25.07 $25.07 $25.07 $23.73 156
2020-02-05 $25.07 $25.07 $25.07 $25.07 $23.73 9
2020-02-04 $25.09 $25.09 $25.09 $25.09 $23.75 0
2020-02-03 $25.11 $25.13 $25.11 $25.11 $23.78 687
2020-01-31 $25.12 $25.17 $25.12 $25.17 $23.78 202
2020-01-30 $25.10 $25.15 $25.10 $25.13 $23.74 2,058
2020-01-29 $25.12 $25.12 $25.12 $25.12 $23.74 0
2020-01-28 $25.08 $25.10 $25.08 $25.10 $23.71 188
2020-01-27 $25.10 $25.10 $25.10 $25.10 $23.71 11
2020-01-24 $25.03 $25.06 $25.03 $25.06 $23.68 247
2020-01-23 $25.05 $25.05 $25.05 $25.05 $23.66 45
2020-01-22 $25.04 $25.04 $25.04 $25.04 $23.65 1
2020-01-21 $25.06 $25.06 $25.00 $25.03 $23.65 5,515
2020-01-17 $24.98 $24.99 $24.98 $24.99 $23.61 1,800
2020-01-16 $24.98 $25.01 $24.98 $25.01 $23.63 909
2020-01-15 $25.00 $25.01 $25.00 $25.01 $23.63 494
2020-01-14 $24.99 $24.99 $24.99 $24.99 $23.61 1
2020-01-13 $24.96 $24.99 $24.96 $24.99 $23.61 300
2020-01-10 $24.98 $24.99 $24.98 $24.99 $23.61 652
2020-01-09 $24.96 $24.96 $24.93 $24.96 $23.58 3,105
2020-01-08 $24.95 $24.97 $24.95 $24.97 $23.59 1,495
2020-01-07 $24.96 $25.01 $24.96 $24.99 $23.61 735
2020-01-06 $24.97 $25.00 $24.95 $25.00 $23.62 419
2020-01-03 $25.00 $25.02 $24.99 $24.99 $23.61 10,053
2020-01-02 $24.96 $24.96 $24.96 $24.96 $23.58 24
2019-12-31 $24.96 $24.96 $24.96 $24.96 $23.58 929
2019-12-30 $24.91 $24.94 $24.91 $24.94 $23.57 610
2019-12-27 $24.94 $24.94 $24.94 $24.94 $23.56 252
2019-12-26 $24.98 $24.99 $24.96 $24.99 $23.54 913
2019-12-24 $24.98 $24.98 $24.98 $24.98 $23.53 153
2019-12-23 $24.99 $24.99 $24.93 $24.98 $23.53 5,800
2019-12-20 $24.94 $24.97 $24.94 $24.97 $23.52 450
2019-12-19 $24.96 $24.97 $24.96 $24.97 $23.52 1,525
2019-12-18 $24.93 $24.96 $24.93 $24.96 $23.52 202
2019-12-17 $24.94 $24.97 $24.92 $24.93 $23.49 3,193
2019-12-16 $24.98 $24.98 $24.94 $24.95 $23.50 4,882
2019-12-13 $25.00 $25.00 $24.97 $24.97 $23.52 1,803
2019-12-12 $24.93 $24.93 $24.93 $24.93 $23.48 0
2019-12-11 $24.97 $25.00 $24.96 $24.96 $23.51 6,996
2019-12-10 $24.91 $24.95 $24.91 $24.95 $23.50 213
2019-12-09 $24.92 $24.96 $24.92 $24.96 $23.51 2,714
2019-12-06 $24.98 $24.98 $24.94 $24.96 $23.52 3,006
2019-12-05 $24.97 $24.97 $24.97 $24.97 $23.52 119
2019-12-04 $24.99 $24.99 $24.99 $24.99 $23.54 10
2019-12-03 $25.00 $25.00 $24.99 $24.99 $23.54 547
2019-12-02 $24.91 $24.94 $24.91 $24.94 $23.50 2,191
2019-11-29 $25.02 $25.02 $25.02 $25.02 $23.50 0
2019-11-27 $25.00 $25.02 $25.00 $25.02 $23.50 548
2019-11-26 $25.04 $25.04 $25.04 $25.04 $23.51 93
2019-11-25 $25.01 $25.01 $25.01 $25.01 $23.49 67
2019-11-22 $25.00 $25.02 $25.00 $25.02 $23.50 253
2019-11-21 $25.03 $25.03 $25.03 $25.03 $23.51 1,108
2019-11-20 $25.00 $25.03 $25.00 $25.03 $23.50 1,051
2019-11-19 $25.02 $25.04 $25.00 $25.02 $23.50 2,867
2019-11-18 $25.04 $25.04 $25.02 $25.02 $23.50 1,034
2019-11-15 $24.97 $25.00 $24.97 $25.00 $23.48 936
2019-11-14 $24.97 $24.99 $24.97 $24.99 $23.47 664
2019-11-13 $24.99 $24.99 $24.97 $24.97 $23.45 761
2019-11-12 $24.95 $24.95 $24.95 $24.95 $23.43 448
2019-11-11 $24.96 $24.97 $24.95 $24.95 $23.43 1,200
2019-11-08 $24.95 $24.96 $24.95 $24.96 $23.44 183
2019-11-07 $24.95 $24.97 $24.95 $24.97 $23.45 175
2019-11-06 $24.98 $24.98 $24.98 $24.98 $23.46 16
2019-11-05 $24.94 $24.97 $24.94 $24.97 $23.45 10,213
2019-11-04 $24.99 $25.01 $24.99 $25.01 $23.49 3,636
2019-11-01 $25.02 $25.03 $25.02 $25.03 $23.51 1,009
2019-10-31 $25.09 $25.09 $25.08 $25.08 $23.49 2,722
2019-10-30 $25.04 $25.04 $25.02 $25.02 $23.44 150
2019-10-29 $25.00 $25.02 $25.00 $25.02 $23.44 136
2019-10-28 $25.02 $25.02 $24.99 $25.02 $23.44 1,687
2019-10-25 $25.04 $25.05 $25.04 $25.05 $23.46 182
2019-10-24 $25.08 $25.08 $25.05 $25.05 $23.47 590
2019-10-23 $25.06 $25.07 $25.05 $25.05 $23.47 2,572
2019-10-22 $25.01 $25.04 $25.01 $25.04 $23.46 1,068
2019-10-21 $25.01 $25.05 $25.01 $25.05 $23.46 258
2019-10-18 $25.04 $25.06 $25.04 $25.05 $23.47 527
2019-10-17 $25.03 $25.03 $25.03 $25.03 $23.45 0
2019-10-16 $25.03 $25.03 $25.03 $25.03 $23.45 60
2019-10-15 $25.03 $25.03 $25.01 $25.01 $23.43 561
2019-10-14 $25.02 $25.03 $25.02 $25.02 $23.44 1,382
2019-10-11 $25.03 $25.03 $24.99 $25.03 $23.45 524
2019-10-10 $25.04 $25.07 $25.04 $25.06 $23.47 203
2019-10-09 $25.10 $25.10 $25.10 $25.10 $23.52 4
2019-10-08 $25.12 $25.12 $25.12 $25.12 $23.53 192
2019-10-07 $25.12 $25.12 $25.07 $25.11 $23.52 42,986
2019-10-04 $25.10 $25.13 $25.10 $25.12 $23.53 4,629
2019-10-03 $25.08 $25.11 $25.08 $25.11 $23.52 1,008
2019-10-02 $25.02 $25.09 $25.02 $25.06 $23.47 20,350
2019-10-01 $24.98 $25.04 $24.98 $25.01 $23.43 3,492
2019-09-30 $25.02 $25.06 $25.02 $25.05 $23.41 2,730
2019-09-27 $25.03 $25.03 $25.03 $25.03 $23.40 0
2019-09-26 $25.02 $25.04 $25.02 $25.03 $23.39 3,097
2019-09-25 $25.07 $25.07 $25.02 $25.02 $23.39 14,724
2019-09-24 $25.04 $25.04 $25.03 $25.04 $23.40 3,836
2019-09-23 $25.03 $25.03 $25.01 $25.01 $23.38 290
2019-09-20 $25.00 $25.00 $25.00 $25.00 $23.37 380
2019-09-19 $24.96 $25.02 $24.96 $24.97 $23.34 44,896
2019-09-18 $24.98 $24.98 $24.94 $24.95 $23.32 3,000
2019-09-17 $24.93 $24.93 $24.93 $24.93 $23.30 136
2019-09-16 $24.91 $24.91 $24.88 $24.90 $23.28 1,533
2019-09-13 $24.92 $24.92 $24.89 $24.89 $23.27 1,500
2019-09-12 $24.93 $24.94 $24.93 $24.94 $23.31 1,001
2019-09-11 $24.96 $25.01 $24.95 $24.97 $23.34 4,661
2019-09-10 $24.99 $24.99 $24.99 $24.99 $23.36 28
2019-09-09 $25.01 $25.04 $25.01 $25.03 $23.39 3,551
2019-09-06 $25.06 $25.09 $25.02 $25.02 $23.39 26,442
2019-09-05 $25.06 $25.06 $25.06 $25.06 $23.43 100
2019-09-04 $25.10 $25.10 $25.10 $25.10 $23.46 100
2019-09-03 $25.06 $25.06 $25.05 $25.06 $23.42 7,985
2019-08-30 $25.11 $25.12 $25.11 $25.12 $23.42 204
2019-08-29 $25.10 $25.12 $25.10 $25.12 $23.42 474
2019-08-28 $25.14 $25.14 $25.11 $25.11 $23.42 674
2019-08-27 $25.11 $25.11 $25.11 $25.11 $23.41 58
2019-08-26 $25.13 $25.13 $25.10 $25.10 $23.41 298
2019-08-23 $25.08 $25.09 $25.06 $25.09 $23.39 394
2019-08-22 $25.05 $25.05 $25.05 $25.05 $23.36 842
2019-08-21 $25.06 $25.10 $25.06 $25.06 $23.37 2,442
2019-08-20 $25.07 $25.07 $25.07 $25.07 $23.38 86
2019-08-19 $25.04 $25.05 $25.04 $25.05 $23.36 805
2019-08-16 $25.07 $25.07 $25.07 $25.07 $23.37 0
2019-08-15 $25.00 $25.04 $25.00 $25.03 $23.34 620
2019-08-14 $25.01 $25.01 $25.00 $25.00 $23.31 1,035
2019-08-13 $25.04 $25.04 $24.97 $24.99 $23.30 987
2019-08-12 $25.03 $25.03 $25.01 $25.01 $23.32 400
2019-08-09 $25.01 $25.01 $25.01 $25.01 $23.32 52
2019-08-08 $25.01 $25.01 $25.01 $25.01 $23.32 34
2019-08-07 $25.03 $25.03 $25.00 $25.02 $23.33 2,851
2019-08-06 $24.98 $24.99 $24.98 $24.99 $23.30 3,719
2019-08-05 $24.96 $24.98 $24.96 $24.98 $23.29 11,754
2019-08-02 $24.92 $24.92 $24.92 $24.92 $23.24 1,900
2019-08-01 $24.90 $24.90 $24.90 $24.90 $23.22 78
2019-07-31 $24.89 $24.91 $24.88 $24.89 $23.16 4,405
2019-07-30 $24.92 $24.92 $24.90 $24.90 $23.18 6,100
2019-07-29 $24.88 $24.90 $24.88 $24.90 $23.18 5,522
2019-07-26 $24.90 $24.91 $24.88 $24.90 $23.17 5,388
2019-07-25 $24.90 $24.91 $24.90 $24.91 $23.18 1,667
2019-07-24 $24.92 $24.92 $24.89 $24.91 $23.19 3,339
2019-07-23 $24.91 $24.91 $24.88 $24.91 $23.18 18,486
2019-07-22 $24.88 $24.90 $24.88 $24.90 $23.17 900
2019-07-19 $24.91 $24.92 $24.89 $24.92 $23.19 19,199
2019-07-18 $24.87 $24.91 $24.87 $24.91 $23.18 1,461
2019-07-17 $24.87 $24.87 $24.87 $24.87 $23.15 382
2019-07-16 $24.87 $24.87 $24.84 $24.85 $23.13 3,090
2019-07-15 $24.87 $24.87 $24.87 $24.87 $23.14 9
2019-07-12 $24.86 $24.87 $24.83 $24.85 $23.13 11,365
2019-07-11 $24.85 $24.85 $24.84 $24.84 $23.12 200
2019-07-10 $24.86 $24.86 $24.85 $24.85 $23.13 826
2019-07-09 $24.85 $24.86 $24.84 $24.84 $23.12 2,481
2019-07-08 $24.87 $24.87 $24.86 $24.86 $23.14 705
2019-07-05 $24.88 $24.89 $24.88 $24.88 $23.16 1,291
2019-07-03 $24.90 $24.91 $24.89 $24.91 $23.18 702
2019-07-02 $24.89 $24.90 $24.89 $24.90 $23.17 622
2019-07-01 $24.88 $24.89 $24.88 $24.89 $23.17 165
2019-06-28 $24.93 $24.95 $24.93 $24.93 $23.16 3,278
2019-06-27 $24.88 $24.91 $24.88 $24.91 $23.14 244
2019-06-26 $24.92 $24.92 $24.92 $24.92 $23.15 2
2019-06-25 $24.93 $24.93 $24.93 $24.93 $23.16 51
2019-06-24 $24.93 $24.94 $24.92 $24.93 $23.16 7,701
2019-06-21 $24.91 $24.92 $24.88 $24.90 $23.13 5,815
2019-06-20 $24.93 $24.94 $24.93 $24.93 $23.16 805
2019-06-19 $24.80 $24.87 $24.80 $24.87 $23.11 2,916
2019-06-18 $24.86 $24.86 $24.83 $24.84 $23.07 3,227
2019-06-17 $24.80 $24.85 $24.80 $24.85 $23.08 11,161
2019-06-14 $24.80 $24.83 $24.80 $24.83 $23.06 1,714
2019-06-13 $24.82 $24.83 $24.80 $24.81 $23.05 1,697
2019-06-12 $24.81 $24.81 $24.79 $24.79 $23.03 8,455
2019-06-11 $24.78 $24.78 $24.78 $24.78 $23.02 0
2019-06-10 $24.80 $24.80 $24.80 $24.80 $23.04 0
2019-06-07 $24.82 $24.82 $24.81 $24.81 $23.04 1,598
2019-06-06 $24.77 $24.82 $24.77 $24.79 $23.03 7,717
2019-06-05 $24.81 $24.81 $24.80 $24.80 $23.04 607
2019-06-04 $24.75 $24.79 $24.75 $24.79 $23.03 196,171
2019-06-03 $24.78 $24.78 $24.77 $24.77 $23.01 119
2019-05-31 $24.72 $24.78 $24.72 $24.77 $22.96 610
2019-05-30 $24.72 $24.74 $24.72 $24.73 $22.92 990
2019-05-29 $24.72 $24.72 $24.72 $24.72 $22.91 0
2019-05-28 $24.69 $24.71 $24.69 $24.70 $22.89 1,713
2019-05-24 $24.65 $24.69 $24.65 $24.68 $22.88 409
2019-05-23 $24.69 $24.69 $24.68 $24.68 $22.88 1,390
2019-05-22 $24.64 $24.64 $24.64 $24.64 $22.84 453
2019-05-21 $24.64 $24.65 $24.64 $24.64 $22.84 643
2019-05-20 $24.64 $24.66 $24.64 $24.65 $22.84 4,475
2019-05-17 $24.66 $24.69 $24.65 $24.66 $22.86 6,485
2019-05-16 $24.66 $24.66 $24.65 $24.65 $22.84 1,122
2019-05-15 $24.65 $24.66 $24.62 $24.65 $22.84 8,100
2019-05-14 $24.63 $24.65 $24.62 $24.65 $22.85 4,786
2019-05-13 $24.66 $24.66 $24.65 $24.65 $22.85 2,038
2019-05-10 $24.64 $24.66 $24.62 $24.63 $22.83 7,654
2019-05-09 $24.59 $24.63 $24.59 $24.62 $22.82 1,106
2019-05-08 $24.64 $24.64 $24.59 $24.59 $22.79 1,522
2019-05-07 $24.59 $24.62 $24.59 $24.59 $22.79 6,940
2019-05-06 $24.63 $24.63 $24.60 $24.60 $22.80 3,612
2019-05-03 $24.55 $24.58 $24.55 $24.58 $22.78 176
2019-05-02 $24.57 $24.58 $24.57 $24.58 $22.79 100
2019-05-01 $24.60 $24.60 $24.59 $24.60 $22.80 1,363
2019-04-30 $24.66 $24.66 $24.64 $24.65 $22.80 545
2019-04-29 $24.66 $24.66 $24.64 $24.64 $22.79 1,200
2019-04-26 $24.64 $24.64 $24.64 $24.64 $22.79 19
2019-04-25 $24.64 $24.65 $24.63 $24.63 $22.78 2,407
2019-04-24 $24.63 $24.63 $24.61 $24.62 $22.77 2,788
2019-04-23 $24.59 $24.59 $24.59 $24.59 $22.75 5
2019-04-22 $24.59 $24.61 $24.58 $24.58 $22.74 4,923
2019-04-18 $24.56 $24.57 $24.56 $24.57 $22.72 201
2019-04-17 $24.57 $24.57 $24.57 $24.57 $22.72 0
2019-04-16 $24.55 $24.57 $24.55 $24.57 $22.73 329
2019-04-15 $24.59 $24.60 $24.55 $24.58 $22.73 7,201
2019-04-12 $24.60 $24.60 $24.59 $24.60 $22.75 1,579
2019-04-11 $24.62 $24.62 $24.59 $24.61 $22.76 7,799
2019-04-10 $24.62 $24.62 $24.61 $24.61 $22.76 916
2019-04-09 $24.59 $24.61 $24.59 $24.60 $22.75 2,559
2019-04-08 $24.57 $24.58 $24.57 $24.58 $22.74 761
2019-04-05 $24.59 $24.59 $24.59 $24.59 $22.74 81
2019-04-04 $24.57 $24.58 $24.56 $24.57 $22.73 3,674
2019-04-03 $24.58 $24.58 $24.58 $24.58 $22.73 16
2019-04-02 $24.60 $24.60 $24.57 $24.58 $22.74 3,216
2019-04-01 $24.56 $24.58 $24.56 $24.58 $22.73 987
2019-03-29 $24.66 $24.66 $24.66 $24.66 $22.75 445
2019-03-28 $24.70 $24.70 $24.65 $24.68 $22.77 1,202
2019-03-27 $24.69 $24.70 $24.69 $24.70 $22.79 159
2019-03-26 $24.63 $24.65 $24.63 $24.63 $22.73 1,681
2019-03-25 $24.66 $24.66 $24.65 $24.66 $22.75 720
2019-03-22 $24.61 $24.61 $24.61 $24.61 $22.71 431
2019-03-21 $24.54 $24.57 $24.54 $24.57 $22.67 1,316
2019-03-20 $24.55 $24.58 $24.52 $24.57 $22.67 1,087
2019-03-19 $24.51 $24.53 $24.51 $24.53 $22.63 1,029
2019-03-18 $24.53 $24.53 $24.53 $24.53 $22.63 12
2019-03-15 $24.54 $24.54 $24.53 $24.53 $22.63 1,750
2019-03-14 $24.52 $24.52 $24.51 $24.51 $22.62 1,326
2019-03-13 $24.52 $24.53 $24.51 $24.51 $22.62 6,864
2019-03-12 $24.47 $24.50 $24.47 $24.50 $22.61 2,186
2019-03-11 $24.50 $24.50 $24.45 $24.48 $22.59 1,595
2019-03-08 $24.46 $24.47 $24.46 $24.47 $22.58 218
2019-03-07 $24.46 $24.48 $24.46 $24.46 $22.57 5,072
2019-03-06 $24.44 $24.44 $24.42 $24.44 $22.55 284
2019-03-05 $24.41 $24.45 $24.41 $24.45 $22.56 888
2019-03-04 $24.40 $24.42 $24.40 $24.42 $22.54 1,750
2019-03-01 $24.42 $24.42 $24.42 $24.42 $22.54 0
2019-02-28 $24.46 $24.49 $24.46 $24.49 $22.55 3,100
2019-02-27 $24.48 $24.48 $24.48 $24.48 $22.54 99
2019-02-26 $24.51 $24.51 $24.48 $24.49 $22.54 2,280
2019-02-25 $24.48 $24.48 $24.45 $24.48 $22.54 777
2019-02-22 $24.50 $24.50 $24.44 $24.48 $22.54 1,722
2019-02-21 $24.49 $24.49 $24.43 $24.47 $22.53 3,575
2019-02-20 $24.46 $24.49 $24.44 $24.47 $22.53 7,214
2019-02-19 $24.46 $24.46 $24.46 $24.46 $22.52 0
2019-02-15 $24.44 $24.44 $24.44 $24.44 $22.50 435
2019-02-14 $24.46 $24.46 $24.44 $24.44 $22.50 1,000
2019-02-13 $24.39 $24.42 $24.39 $24.42 $22.48 582
2019-02-12 $24.45 $24.45 $24.44 $24.44 $22.50 700
2019-02-11 $24.41 $24.46 $24.41 $24.46 $22.52 4,880
2019-02-08 $24.45 $24.46 $24.42 $24.46 $22.52 803
2019-02-07 $24.43 $24.43 $24.43 $24.43 $22.49 206
2019-02-06 $24.42 $24.42 $24.42 $24.42 $22.48 90
2019-02-05 $24.41 $24.42 $24.38 $24.41 $22.47 369
2019-02-04 $24.42 $24.42 $24.42 $24.42 $22.48 0
2019-02-01 $24.38 $24.41 $24.38 $24.41 $22.47 500
2019-01-31 $24.48 $24.49 $24.48 $24.49 $22.48 450
2019-01-30 $24.44 $24.44 $24.44 $24.44 $22.44 0
2019-01-29 $24.41 $24.41 $24.41 $24.41 $22.41 1,366
2019-01-28 $24.41 $24.42 $24.41 $24.41 $22.41 755
2019-01-25 $24.39 $24.39 $24.39 $24.39 $22.39 409
2019-01-24 $24.40 $24.41 $24.40 $24.41 $22.41 11,605
2019-01-23 $24.37 $24.37 $24.37 $24.37 $22.38 63
2019-01-22 $24.38 $24.38 $24.34 $24.35 $22.36 20,196
2019-01-18 $24.38 $24.38 $24.36 $24.36 $22.36 11,435
2019-01-17 $24.34 $24.34 $24.34 $24.34 $22.35 40
2019-01-16 $24.36 $24.36 $24.34 $24.34 $22.35 318
2019-01-15 $24.38 $24.38 $24.34 $24.35 $22.35 3,100
2019-01-14 $24.36 $24.36 $24.31 $24.34 $22.34 7,066
2019-01-11 $24.35 $24.35 $24.33 $24.33 $22.34 2,919
2019-01-10 $24.35 $24.35 $24.32 $24.32 $22.33 1,029
2019-01-09 $24.31 $24.31 $24.28 $24.31 $22.32 2,640
2019-01-08 $24.33 $24.33 $24.30 $24.30 $22.31 1,200
2019-01-07 $24.33 $24.33 $24.33 $24.33 $22.34 32
2019-01-04 $24.32 $24.36 $24.32 $24.36 $22.37 1,590
2019-01-03 $24.38 $24.38 $24.38 $24.38 $22.38 3
2019-01-02 $24.30 $24.32 $24.29 $24.32 $22.33 453
2018-12-31 $24.29 $24.32 $24.29 $24.32 $22.33 403
2018-12-28 $24.29 $24.30 $24.29 $24.30 $22.31 371
2018-12-27 $24.22 $24.24 $24.22 $24.24 $22.26 3,588
2018-12-26 $24.26 $24.26 $24.24 $24.24 $22.26 2,204
2018-12-24 $24.28 $24.31 $24.28 $24.31 $22.26 1,774
2018-12-21 $24.25 $24.31 $24.25 $24.29 $22.24 6,100
2018-12-20 $24.25 $24.25 $24.25 $24.25 $22.21 200
2018-12-19 $24.29 $24.29 $24.25 $24.29 $22.25 3,788
2018-12-18 $24.23 $24.27 $24.23 $24.27 $22.22 1,040
2018-12-17 $24.26 $24.27 $24.21 $24.24 $22.20 2,204
2018-12-14 $24.19 $24.25 $24.19 $24.22 $22.18 642
2018-12-13 $24.20 $24.20 $24.20 $24.20 $22.16 15
2018-12-12 $24.16 $24.19 $24.16 $24.19 $22.15 500
2018-12-11 $24.20 $24.20 $24.20 $24.20 $22.16 0
2018-12-10 $24.18 $24.18 $24.18 $24.18 $22.15 2
2018-12-07 $24.17 $24.20 $24.17 $24.18 $22.15 3,756
2018-12-06 $24.17 $24.17 $24.17 $24.17 $22.14 216
2018-12-04 $24.17 $24.18 $24.16 $24.17 $22.14 850
2018-12-03 $24.15 $24.15 $24.15 $24.15 $22.11 915
2018-11-30 $24.19 $24.19 $24.19 $24.19 $22.10 40
2018-11-29 $24.20 $24.20 $24.19 $24.19 $22.10 231
2018-11-28 $24.17 $24.19 $24.17 $24.19 $22.10 2,009
2018-11-27 $24.17 $24.17 $24.17 $24.17 $22.08 5
2018-11-26 $24.17 $24.17 $24.17 $24.17 $22.08 300
2018-11-23 $24.20 $24.20 $24.20 $24.20 $22.11 13
2018-11-21 $24.20 $24.20 $24.20 $24.20 $22.11 1
2018-11-20 $24.20 $24.20 $24.20 $24.20 $22.11 0
2018-11-19 $24.20 $24.20 $24.20 $24.20 $22.11 307
2018-11-16 $24.18 $24.18 $24.18 $24.18 $22.08 0
2018-11-15 $24.18 $24.18 $24.18 $24.18 $22.08 298
2018-11-14 $24.14 $24.14 $24.14 $24.14 $22.05 410
2018-11-13 $24.13 $24.13 $24.13 $24.13 $22.04 1,177
2018-11-12 $24.13 $24.17 $24.13 $24.17 $22.08 1,058
2018-11-09 $24.13 $24.13 $24.13 $24.13 $22.04 0
2018-11-08 $24.13 $24.13 $24.13 $24.13 $22.04 167
2018-11-07 $24.17 $24.17 $24.17 $24.17 $22.08 2
2018-11-06 $24.17 $24.17 $24.17 $24.17 $22.08 40
2018-11-05 $24.16 $24.17 $24.16 $24.17 $22.08 2,408
2018-11-02 $24.18 $24.18 $24.18 $24.18 $22.09 405
2018-11-01 $24.23 $24.23 $24.23 $24.23 $22.13 0
2018-10-31 $24.23 $24.23 $24.23 $24.23 $22.07 500
2018-10-30 $24.22 $24.22 $24.22 $24.22 $22.07 338
2018-10-29 $24.24 $24.27 $24.21 $24.27 $22.11 2,628
2018-10-26 $24.25 $24.25 $24.25 $24.25 $22.09 434
2018-10-25 $24.20 $24.20 $24.20 $24.20 $22.05 200
2018-10-24 $24.16 $24.16 $24.16 $24.16 $22.01 0
2018-10-23 $24.16 $24.16 $24.16 $24.16 $22.01 275
2018-10-22 $24.16 $24.16 $24.16 $24.16 $22.01 0
2018-10-19 $24.17 $24.21 $24.16 $24.16 $22.01 5,364
2018-10-18 $24.20 $24.20 $24.20 $24.20 $22.05 1,217
2018-10-17 $24.22 $24.23 $24.18 $24.21 $22.05 1,845
2018-10-16 $24.18 $24.18 $24.18 $24.18 $22.03 0
2018-10-15 $24.18 $24.18 $24.18 $24.18 $22.03 1,388
2018-10-12 $24.17 $24.17 $24.17 $24.17 $22.02 0
2018-10-11 $24.17 $24.17 $24.16 $24.17 $22.02 1,240
2018-10-10 $24.16 $24.16 $24.16 $24.16 $22.01 527
2018-10-09 $24.15 $24.15 $24.15 $24.15 $22.00 1,000
2018-10-08 $24.14 $24.14 $24.14 $24.14 $21.99 279
2018-10-05 $24.14 $24.14 $24.14 $24.14 $21.99 349
2018-10-04 $24.18 $24.18 $24.18 $24.18 $22.03 664
2018-10-03 $24.20 $24.20 $24.20 $24.20 $22.05 11
2018-10-02 $24.25 $24.25 $24.20 $24.20 $22.05 1,163
2018-10-01 $24.18 $24.19 $24.18 $24.19 $22.04 1,700
2018-09-28 $24.31 $24.31 $24.30 $24.30 $22.08 1,294
2018-09-27 $24.30 $24.30 $24.25 $24.25 $22.03 2,094
2018-09-26 $24.23 $24.23 $24.23 $24.23 $22.02 88
2018-09-25 $24.23 $24.24 $24.23 $24.23 $22.02 2,572
2018-09-24 $24.25 $24.25 $24.25 $24.25 $22.04 3,057
2018-09-21 $24.24 $24.28 $24.23 $24.26 $22.05 1,990
2018-09-20 $24.28 $24.28 $24.28 $24.28 $22.06 225
2018-09-19 $24.26 $24.26 $24.26 $24.26 $22.05 78
2018-09-18 $24.25 $24.26 $24.25 $24.26 $22.05 2,025
2018-09-17 $24.25 $24.25 $24.25 $24.25 $22.03 3,080
2018-09-14 $24.26 $24.27 $24.21 $24.26 $22.04 9,953
2018-09-13 $24.23 $24.23 $24.23 $24.23 $22.01 6,600
2018-09-12 $24.33 $24.33 $24.33 $24.33 $22.05 1
2018-09-11 $24.33 $24.33 $24.33 $24.33 $22.05 1
2018-09-10 $24.33 $24.33 $24.33 $24.33 $22.05 2
2018-09-07 $24.30 $24.33 $24.30 $24.33 $22.05 4,708
2018-09-06 $24.34 $24.34 $24.30 $24.30 $22.02 3,349
2018-09-05 $24.33 $24.33 $24.33 $24.33 $22.05 50,077
2018-09-04 $24.31 $24.34 $24.31 $24.34 $22.06 1,800
2018-08-31 $24.39 $24.39 $24.39 $24.39 $22.05 114
2018-08-30 $24.39 $24.39 $24.39 $24.39 $22.05 651
2018-08-29 $24.33 $24.38 $24.33 $24.38 $22.04 543
2018-08-28 $24.38 $24.38 $24.38 $24.38 $22.04 1,000
2018-08-27 $24.40 $24.40 $24.40 $24.40 $22.06 250
2018-08-24 $24.38 $24.41 $24.38 $24.40 $22.05 7,195
2018-08-23 $24.41 $24.41 $24.37 $24.37 $22.03 300
2018-08-22 $24.36 $24.36 $24.36 $24.36 $22.02 1,164
2018-08-21 $24.40 $24.40 $24.40 $24.40 $22.06 260
2018-08-20 $24.40 $24.40 $24.40 $24.40 $22.06 3,053
2018-08-17 $24.38 $24.39 $24.38 $24.39 $22.05 1,620
2018-08-16 $24.38 $24.39 $24.38 $24.38 $22.04 4,232
2018-08-15 $24.36 $24.38 $24.36 $24.38 $22.04 1,186
2018-08-14 $24.34 $24.34 $24.34 $24.34 $22.00 49
2018-08-13 $24.36 $24.36 $24.34 $24.34 $22.00 750
2018-08-10 $24.35 $24.35 $24.35 $24.35 $22.02 337
2018-08-09 $24.32 $24.33 $24.31 $24.33 $21.99 7,505
2018-08-08 $24.28 $24.31 $24.28 $24.31 $21.97 428
2018-08-07 $24.28 $24.28 $24.28 $24.28 $21.95 400
2018-08-06 $24.31 $24.31 $24.31 $24.31 $21.98 310
2018-08-03 $24.32 $24.36 $24.31 $24.35 $22.01 10,272
2018-08-02 $24.30 $24.30 $24.30 $24.30 $21.97 588
2018-08-01 $24.28 $24.30 $24.24 $24.30 $21.97 1,445
2018-07-31 $24.33 $24.33 $24.33 $24.33 $21.94 1,000
2018-07-30 $24.33 $24.34 $24.33 $24.34 $21.95 330
2018-07-27 $24.34 $24.35 $24.34 $24.35 $21.96 2,032
2018-07-26 $24.33 $24.34 $24.30 $24.32 $21.93 3,056
2018-07-25 $24.35 $24.35 $24.35 $24.35 $21.96 375
2018-07-24 $24.34 $24.34 $24.33 $24.33 $21.94 1,080
2018-07-23 $24.35 $24.35 $24.35 $24.35 $21.96 180
2018-07-20 $24.36 $24.36 $24.36 $24.36 $21.96 38
2018-07-19 $24.36 $24.36 $24.36 $24.36 $21.96 0
2018-07-18 $24.36 $24.36 $24.36 $24.36 $21.96 400
2018-07-17 $24.32 $24.32 $24.32 $24.32 $21.93 36
2018-07-16 $24.32 $24.32 $24.32 $24.32 $21.93 0
2018-07-13 $24.32 $24.32 $24.30 $24.32 $21.93 865
2018-07-12 $24.32 $24.32 $24.32 $24.32 $21.93 288
2018-07-11 $24.34 $24.34 $24.34 $24.34 $21.95 12
2018-07-10 $24.34 $24.34 $24.34 $24.34 $21.95 1
2018-07-09 $24.34 $24.34 $24.34 $24.34 $21.95 67
2018-07-06 $24.34 $24.34 $24.34 $24.34 $21.95 116
2018-07-05 $24.33 $24.33 $24.33 $24.33 $21.94 172
2018-07-03 $24.33 $24.33 $24.33 $24.33 $21.94 1,231
2018-07-02 $24.28 $24.30 $24.28 $24.30 $21.91 400
2018-06-29 $24.39 $24.50 $24.30 $24.36 $21.91 14,532
2018-06-28 $24.34 $24.34 $24.33 $24.33 $21.88 500
2018-06-27 $24.39 $24.39 $24.39 $24.39 $21.94 1,871
2018-06-26 $24.37 $24.37 $24.37 $24.37 $21.92 89
2018-06-25 $24.37 $24.37 $24.37 $24.37 $21.92 363
2018-06-22 $24.36 $24.36 $24.36 $24.36 $21.91 20
2018-06-21 $24.36 $24.36 $24.36 $24.36 $21.91 1,878
2018-06-20 $24.35 $24.36 $24.35 $24.35 $21.90 936
2018-06-19 $24.35 $24.35 $24.35 $24.35 $21.90 340
2018-06-18 $24.33 $24.33 $24.33 $24.33 $21.88 89
2018-06-15 $24.31 $24.33 $24.31 $24.33 $21.88 998
2018-06-14 $24.33 $24.33 $24.31 $24.31 $21.86 1,854
2018-06-13 $24.33 $24.33 $24.32 $24.32 $21.87 1,200
2018-06-12 $24.35 $24.35 $24.35 $24.35 $21.90 0
2018-06-11 $24.35 $24.35 $24.35 $24.35 $21.90 360
2018-06-08 $24.35 $24.35 $24.35 $24.35 $21.90 11
2018-06-07 $24.35 $24.35 $24.35 $24.35 $21.90 99
2018-06-06 $24.34 $24.35 $24.34 $24.35 $21.90 5,050
2018-06-05 $24.36 $24.36 $24.36 $24.36 $21.91 47
2018-06-04 $24.36 $24.36 $24.36 $24.36 $21.91 1
2018-06-01 $24.38 $24.38 $24.36 $24.36 $21.91 230
2018-05-31 $24.45 $24.45 $24.43 $24.45 $21.94 1,000
2018-05-30 $24.49 $24.49 $24.49 $24.49 $21.98 130
2018-05-29 $24.46 $24.49 $24.46 $24.49 $21.98 1,850
2018-05-25 $24.34 $24.34 $24.34 $24.34 $21.85 16
2018-05-24 $24.35 $24.37 $24.34 $24.34 $21.85 9,861
2018-05-23 $24.33 $24.34 $24.32 $24.32 $21.83 10,149
2018-05-22 $24.33 $24.33 $24.32 $24.32 $21.83 2,668
2018-05-21 $24.33 $24.33 $24.32 $24.32 $21.83 412
2018-05-18 $24.26 $24.26 $24.26 $24.26 $21.77 0
2018-05-17 $24.26 $24.26 $24.26 $24.26 $21.77 2,032
2018-05-16 $24.31 $24.31 $24.31 $24.31 $21.82 5
2018-05-15 $24.31 $24.31 $24.27 $24.31 $21.82 206,715
2018-05-14 $24.31 $24.31 $24.31 $24.31 $21.82 116
2018-05-11 $24.31 $24.33 $24.28 $24.31 $21.82 19,176
2018-05-10 $24.34 $24.34 $24.34 $24.34 $21.85 1,206
2018-05-09 $24.33 $24.33 $24.33 $24.33 $21.83 548
2018-05-08 $24.34 $24.34 $24.34 $24.34 $21.85 181
2018-05-07 $24.33 $24.36 $24.29 $24.31 $21.82 27,449
2018-05-04 $24.38 $24.38 $24.38 $24.38 $21.88 410
2018-05-03 $24.34 $24.34 $24.34 $24.34 $21.85 18
2018-05-02 $24.34 $24.34 $24.34 $24.34 $21.85 400
2018-05-01 $24.36 $24.36 $24.36 $24.36 $21.86 706
2018-04-30 $24.40 $24.41 $24.37 $24.41 $21.86 3,510
2018-04-27 $24.38 $24.38 $24.37 $24.37 $21.82 285
2018-04-26 $24.42 $24.42 $24.42 $24.42 $21.86 8
2018-04-25 $24.42 $24.42 $24.42 $24.42 $21.86 0
2018-04-24 $24.39 $24.42 $24.39 $24.42 $21.86 975
2018-04-23 $24.36 $24.41 $24.36 $24.36 $21.81 3,708
2018-04-20 $24.42 $24.43 $24.41 $24.41 $21.86 811
2018-04-19 $24.39 $24.39 $24.39 $24.39 $21.84 0
2018-04-18 $24.40 $24.41 $24.39 $24.39 $21.84 1,000
2018-04-17 $24.47 $24.47 $24.47 $24.47 $21.91 84
2018-04-16 $24.47 $24.47 $24.47 $24.47 $21.91 1
2018-04-13 $24.47 $24.47 $24.47 $24.47 $21.91 237
2018-04-12 $24.48 $24.48 $24.48 $24.48 $21.92 1,096
2018-04-11 $24.49 $24.49 $24.46 $24.49 $21.93 2,981
2018-04-10 $24.47 $24.47 $24.47 $24.47 $21.91 0
2018-04-09 $24.47 $24.47 $24.47 $24.47 $21.91 28
2018-04-06 $24.47 $24.47 $24.47 $24.47 $21.91 62
2018-04-05 $24.47 $24.47 $24.47 $24.47 $21.91 825
2018-04-04 $24.47 $24.47 $24.47 $24.47 $21.91 500
2018-04-03 $24.50 $24.50 $24.50 $24.50 $21.93 36
2018-04-02 $24.44 $24.44 $24.44 $24.44 $21.88 120
2018-03-29 $24.50 $24.50 $24.50 $24.50 $21.88 52
2018-03-28 $24.52 $24.52 $24.50 $24.50 $21.88 873
2018-03-27 $24.50 $24.50 $24.50 $24.50 $21.88 182
2018-03-26 $24.47 $24.47 $24.47 $24.47 $21.85 0
2018-03-23 $24.45 $24.47 $24.45 $24.47 $21.85 239
2018-03-22 $24.49 $24.50 $24.44 $24.48 $21.86 2,170
2018-03-21 $24.42 $24.44 $24.41 $24.44 $21.83 3,898
2018-03-20 $24.44 $24.44 $24.44 $24.44 $21.83 211
2018-03-19 $24.50 $24.50 $24.50 $24.50 $21.88 440
2018-03-16 $24.50 $24.50 $24.50 $24.50 $21.88 81
2018-03-15 $24.50 $24.50 $24.50 $24.50 $21.88 94
2018-03-14 $24.50 $24.51 $24.46 $24.50 $21.88 3,152
2018-03-13 $24.50 $24.51 $24.50 $24.51 $21.89 2,060
2018-03-12 $24.51 $24.51 $24.51 $24.51 $21.89 18
2018-03-09 $24.50 $24.51 $24.47 $24.51 $21.89 1,995
2018-03-08 $24.49 $24.51 $24.46 $24.46 $21.85 1,594
2018-03-07 $24.53 $24.53 $24.53 $24.53 $21.91 0
2018-03-06 $24.53 $24.53 $24.53 $24.53 $21.91 15
2018-03-05 $24.51 $24.53 $24.50 $24.53 $21.91 4,333
2018-03-02 $24.54 $24.54 $24.54 $24.54 $21.92 0
2018-03-01 $24.54 $24.54 $24.54 $24.54 $21.92 151
2018-02-28 $24.54 $24.54 $24.54 $24.54 $21.87 2,193
2018-02-27 $24.49 $24.54 $24.49 $24.54 $21.87 3,398
2018-02-26 $24.57 $24.58 $24.57 $24.58 $21.91 2,749
2018-02-23 $24.56 $24.57 $24.55 $24.56 $21.89 2,906
2018-02-22 $24.54 $24.54 $24.54 $24.54 $21.87 1,660
2018-02-21 $24.55 $24.55 $24.50 $24.55 $21.88 4,796
2018-02-20 $24.55 $24.55 $24.51 $24.55 $21.88 6,183
2018-02-16 $24.57 $24.57 $24.52 $24.52 $21.85 1,931
2018-02-15 $24.53 $24.56 $24.53 $24.56 $21.89 1,235
2018-02-14 $24.56 $24.56 $24.56 $24.56 $21.89 801
2018-02-13 $24.62 $24.62 $24.60 $24.60 $21.93 1,809
2018-02-12 $24.61 $24.62 $24.60 $24.62 $21.94 1,220
2018-02-09 $24.59 $24.59 $24.59 $24.59 $21.92 210
2018-02-08 $24.59 $24.59 $24.59 $24.59 $21.92 201
2018-02-07 $24.60 $24.60 $24.60 $24.60 $21.93 1,003
2018-02-06 $24.64 $24.64 $24.62 $24.62 $21.94 1,261
2018-02-05 $24.62 $24.66 $24.60 $24.65 $21.97 1,957
2018-02-02 $24.57 $24.63 $24.57 $24.62 $21.94 9,864
2018-02-01 $24.58 $24.59 $24.58 $24.59 $21.91 1,029
2018-01-31 $24.70 $24.70 $24.70 $24.70 $21.96 99
2018-01-30 $24.71 $24.71 $24.70 $24.70 $21.96 999
2018-01-29 $24.70 $24.70 $24.69 $24.69 $21.96 1,416
2018-01-26 $24.70 $24.70 $24.70 $24.70 $21.96 603
2018-01-25 $24.73 $24.73 $24.73 $24.73 $21.99 63
2018-01-24 $24.70 $24.73 $24.70 $24.73 $21.99 1,174
2018-01-23 $24.68 $24.71 $24.68 $24.71 $21.97 786
2018-01-22 $24.70 $24.70 $24.69 $24.69 $21.95 736
2018-01-19 $24.71 $24.72 $24.71 $24.72 $21.98 730
2018-01-18 $24.73 $24.73 $24.73 $24.73 $21.99 0
2018-01-17 $24.73 $24.73 $24.73 $24.73 $21.99 19
2018-01-16 $24.73 $24.73 $24.72 $24.73 $21.99 3,985
2018-01-12 $24.73 $24.73 $24.73 $24.73 $21.99 3,733
2018-01-11 $24.73 $24.74 $24.69 $24.74 $22.00 3,907
2018-01-10 $24.75 $24.75 $24.75 $24.75 $22.01 218
2018-01-09 $24.77 $24.77 $24.76 $24.77 $22.02 3,200
2018-01-08 $24.77 $24.78 $24.77 $24.77 $22.02 1,319
2018-01-05 $24.77 $24.78 $24.76 $24.78 $22.03 1,625
2018-01-04 $24.77 $24.77 $24.77 $24.77 $22.02 1,170
2018-01-03 $24.77 $24.78 $24.77 $24.78 $22.03 1,002
2018-01-02 $24.77 $24.77 $24.77 $24.77 $22.02 3
2017-12-29 $24.77 $24.77 $24.77 $24.77 $22.02 400
2017-12-28 $24.78 $24.78 $24.78 $24.78 $22.03 400
2017-12-27 $24.77 $24.77 $24.77 $24.77 $22.02 706
2017-12-26 $24.84 $24.84 $24.84 $24.84 $22.09 0
2017-12-22 $24.84 $24.84 $24.84 $24.84 $22.01 650
2017-12-21 $24.84 $24.84 $24.84 $24.84 $22.01 1,300
2017-12-20 $24.84 $24.84 $24.81 $24.84 $22.01 3,127
2017-12-19 $24.81 $24.81 $24.81 $24.81 $21.99 122
2017-12-18 $24.85 $24.85 $24.85 $24.85 $22.02 878
2017-12-15 $24.88 $24.88 $24.88 $24.88 $22.05 2,807
2017-12-14 $24.85 $24.88 $24.85 $24.88 $22.05 36,124
2017-12-13 $24.84 $24.86 $24.84 $24.86 $22.03 243
2017-12-12 $24.84 $24.84 $24.82 $24.83 $22.00 690
2017-12-11 $24.85 $24.85 $24.85 $24.85 $22.02 3,898
2017-12-08 $24.86 $24.87 $24.86 $24.86 $22.03 11,051
2017-12-07 $24.83 $24.83 $24.83 $24.83 $22.00 6
2017-12-06 $24.83 $24.83 $24.83 $24.83 $22.00 60
2017-12-05 $24.83 $24.85 $24.83 $24.83 $22.00 10,761
2017-12-04 $24.84 $24.85 $24.84 $24.85 $22.02 423
2017-12-01 $24.85 $24.86 $24.84 $24.86 $22.03 1,695
2017-11-30 $24.91 $24.91 $24.88 $24.89 $22.01 2,343
2017-11-29 $24.93 $24.93 $24.93 $24.93 $22.04 0
2017-11-28 $24.93 $24.93 $24.93 $24.93 $22.04 455
2017-11-27 $24.93 $24.93 $24.88 $24.93 $22.04 2,800
2017-11-24 $24.94 $24.94 $24.92 $24.94 $22.05 7,047
2017-11-22 $24.92 $24.93 $24.92 $24.92 $22.03 365
2017-11-21 $24.88 $24.88 $24.88 $24.88 $22.00 185
2017-11-20 $24.91 $24.91 $24.91 $24.91 $22.02 2
2017-11-17 $24.91 $24.91 $24.91 $24.91 $22.02 316
2017-11-16 $24.92 $24.92 $24.92 $24.92 $22.03 125
2017-11-15 $24.92 $24.92 $24.90 $24.90 $22.01 1,079
2017-11-14 $24.92 $24.92 $24.92 $24.92 $22.03 2,571
2017-11-13 $24.93 $24.93 $24.93 $24.93 $22.04 1,250
2017-11-10 $24.96 $24.96 $24.96 $24.96 $22.07 0
2017-11-09 $24.95 $24.97 $24.95 $24.96 $22.07 1,765
2017-11-08 $24.96 $24.96 $24.94 $24.95 $22.06 2,272
2017-11-07 $24.97 $24.97 $24.92 $24.96 $22.07 3,107
2017-11-06 $24.97 $24.97 $24.97 $24.97 $22.07 1,031
2017-11-03 $24.96 $24.97 $24.95 $24.97 $22.08 6,168
2017-11-02 $24.96 $24.96 $24.96 $24.96 $22.07 50
2017-11-01 $24.95 $24.96 $24.94 $24.96 $22.07 1,437
2017-10-31 $25.02 $25.02 $25.02 $25.02 $22.07 160
2017-10-30 $25.02 $25.02 $25.01 $25.01 $22.06 1,523
2017-10-27 $24.99 $24.99 $24.99 $24.99 $22.04 40
2017-10-26 $25.00 $25.00 $24.99 $24.99 $22.04 1,230
2017-10-25 $24.99 $24.99 $24.99 $24.99 $22.04 1,101
2017-10-24 $25.00 $25.01 $25.00 $25.01 $22.06 3,480
2017-10-23 $25.01 $25.01 $25.01 $25.01 $22.06 1,345
2017-10-20 $25.01 $25.01 $25.01 $25.01 $22.05 1,209
2017-10-19 $25.02 $25.03 $25.02 $25.02 $22.07 2,238
2017-10-18 $25.01 $25.02 $25.01 $25.02 $22.06 1,867
2017-10-17 $25.02 $25.02 $25.00 $25.02 $22.07 3,950
2017-10-16 $25.04 $25.04 $25.04 $25.04 $22.08 1,223
2017-10-13 $25.03 $25.05 $25.03 $25.05 $22.09 2,600
2017-10-12 $25.03 $25.03 $25.03 $25.03 $22.08 6,260
2017-10-11 $25.02 $25.02 $25.02 $25.02 $22.07 5
2017-10-10 $25.03 $25.03 $25.02 $25.02 $22.07 1,205
2017-10-09 $25.01 $25.01 $25.01 $25.01 $22.06 201
2017-10-06 $25.01 $25.02 $25.01 $25.02 $22.07 2,037
2017-10-05 $25.03 $25.03 $25.03 $25.03 $22.08 1
2017-10-04 $25.03 $25.03 $25.03 $25.03 $22.08 400
2017-10-03 $25.03 $25.04 $25.03 $25.04 $22.09 2,511
2017-10-02 $25.01 $25.01 $25.01 $25.01 $22.06 564
2017-09-29 $25.08 $25.08 $25.08 $25.08 $22.07 524
2017-09-28 $25.07 $25.09 $25.05 $25.09 $22.08 1,522
2017-09-27 $25.08 $25.09 $25.08 $25.08 $22.07 640
2017-09-26 $25.09 $25.09 $25.09 $25.09 $22.08 701
2017-09-25 $25.09 $25.09 $25.09 $25.09 $22.08 1,863
2017-09-22 $25.08 $25.08 $25.08 $25.08 $22.07 1,008
2017-09-21 $25.07 $25.07 $25.07 $25.07 $22.06 0
2017-09-20 $25.10 $25.10 $25.03 $25.07 $22.06 2,075
2017-09-19 $25.08 $25.08 $25.08 $25.08 $22.07 0
2017-09-18 $25.08 $25.08 $25.08 $25.08 $22.07 1,008
2017-09-15 $25.08 $25.08 $25.08 $25.08 $22.07 370
2017-09-14 $25.05 $25.06 $25.05 $25.06 $22.05 5,712
2017-09-13 $25.12 $25.12 $25.07 $25.07 $22.06 3,100
2017-09-12 $25.12 $25.12 $25.12 $25.12 $22.10 2,081
2017-09-11 $25.15 $25.15 $25.14 $25.14 $22.12 684
2017-09-08 $25.14 $25.14 $25.14 $25.14 $22.12 66
2017-09-07 $25.14 $25.14 $25.14 $25.14 $22.12 0
2017-09-06 $25.15 $25.15 $25.11 $25.14 $22.12 6,240
2017-09-05 $25.12 $25.12 $25.12 $25.12 $22.10 0
2017-09-01 $25.12 $25.12 $25.12 $25.12 $22.10 446
2017-08-31 $25.17 $25.18 $25.16 $25.18 $22.10 966
2017-08-30 $25.11 $25.11 $25.11 $25.11 $22.04 0
2017-08-29 $25.17 $25.17 $25.11 $25.11 $22.04 4,214
2017-08-28 $25.14 $25.16 $25.14 $25.16 $22.09 4,100
2017-08-25 $25.16 $25.17 $25.16 $25.17 $22.09 9,364
2017-08-24 $25.15 $25.15 $25.15 $25.15 $22.08 1,398
2017-08-23 $25.14 $25.14 $25.14 $25.14 $22.06 300
2017-08-22 $25.14 $25.14 $25.14 $25.14 $22.06 2,009
2017-08-21 $25.12 $25.12 $25.12 $25.12 $22.05 0
2017-08-18 $25.14 $25.14 $25.12 $25.12 $22.05 1,548
2017-08-17 $25.12 $25.12 $25.12 $25.12 $22.05 0
2017-08-16 $25.12 $25.12 $25.12 $25.12 $22.05 0
2017-08-15 $25.12 $25.12 $25.10 $25.12 $22.05 1,105
2017-08-14 $25.11 $25.11 $25.11 $25.11 $22.04 2,200
2017-08-11 $25.13 $25.15 $25.13 $25.15 $22.08 3,200
2017-08-10 $25.12 $25.12 $25.12 $25.12 $22.05 0
2017-08-09 $25.11 $25.12 $25.11 $25.12 $22.05 2,501
2017-08-08 $25.11 $25.11 $25.11 $25.11 $22.04 1
2017-08-07 $25.11 $25.11 $25.06 $25.11 $22.04 10,400
2017-08-04 $25.11 $25.11 $25.11 $25.11 $22.04 1,100
2017-08-03 $25.12 $25.13 $25.12 $25.13 $22.06 600
2017-08-02 $25.15 $25.15 $25.15 $25.15 $22.08 0
2017-08-01 $25.15 $25.15 $25.15 $25.15 $22.08 0
2017-07-31 $25.15 $25.15 $25.15 $25.15 $22.02 1,000
2017-07-28 $25.15 $25.15 $25.15 $25.15 $22.02 0
2017-07-27 $25.15 $25.15 $25.15 $25.15 $22.02 0
2017-07-26 $25.14 $25.15 $25.14 $25.15 $22.02 2,402
2017-07-25 $25.13 $25.13 $25.13 $25.13 $22.01 0
2017-07-24 $25.13 $25.13 $25.13 $25.13 $22.01 1,000
2017-07-21 $25.13 $25.13 $25.13 $25.13 $22.01 200
2017-07-20 $25.09 $25.09 $25.09 $25.09 $21.97 0
2017-07-19 $25.09 $25.09 $25.09 $25.09 $21.97 0
2017-07-18 $25.09 $25.09 $25.09 $25.09 $21.97 0
2017-07-17 $25.09 $25.09 $25.09 $25.09 $21.97 0
2017-07-14 $25.09 $25.09 $25.09 $25.09 $21.97 200
2017-07-13 $25.05 $25.05 $25.05 $25.05 $21.94 0
2017-07-12 $25.06 $25.06 $25.05 $25.05 $21.94 3,001
2017-07-11 $25.06 $25.06 $25.06 $25.06 $21.95 103
2017-07-10 $25.04 $25.04 $25.04 $25.04 $21.93 0
2017-07-07 $25.04 $25.04 $25.04 $25.04 $21.93 700
2017-07-06 $25.04 $25.04 $25.04 $25.04 $21.93 100
2017-07-05 $25.04 $25.04 $25.04 $25.04 $21.93 1
2017-07-03 $25.03 $25.04 $25.03 $25.04 $21.93 1,200
2017-06-30 $25.10 $25.10 $25.10 $25.10 $21.92 0
2017-06-29 $25.10 $25.10 $25.10 $25.10 $21.92 0
2017-06-28 $25.12 $25.13 $25.10 $25.10 $21.92 1,000
2017-06-27 $25.14 $25.14 $25.14 $25.14 $21.96 0
2017-06-26 $25.14 $25.14 $25.14 $25.14 $21.96 0
2017-06-23 $25.14 $25.14 $25.14 $25.14 $21.96 0
2017-06-22 $25.14 $25.14 $25.14 $25.14 $21.96 1,000
2017-06-21 $25.08 $25.08 $25.08 $25.08 $21.91 0
2017-06-20 $25.08 $25.08 $25.08 $25.08 $21.91 0
2017-06-19 $25.08 $25.08 $25.08 $25.08 $21.91 0
2017-06-16 $25.08 $25.08 $25.08 $25.08 $21.91 1
2017-06-15 $25.08 $25.08 $25.08 $25.08 $21.91 0
2017-06-14 $25.08 $25.08 $25.08 $25.08 $21.91 0
2017-06-13 $25.08 $25.08 $25.08 $25.08 $21.91 0
2017-06-12 $25.11 $25.11 $25.08 $25.08 $21.91 1,501
2017-06-09 $25.13 $25.13 $25.13 $25.13 $21.95 1
2017-06-08 $25.13 $25.13 $25.13 $25.13 $21.95 500
2017-06-07 $25.14 $25.14 $25.14 $25.14 $21.96 0
2017-06-06 $25.14 $25.14 $25.14 $25.14 $21.96 0
2017-06-05 $25.14 $25.14 $25.14 $25.14 $21.96 100
2017-06-02 $25.14 $25.14 $25.14 $25.14 $21.96 2,000
2017-06-01 $25.11 $25.13 $25.11 $25.13 $21.95 1,000
2017-05-31 $25.15 $25.15 $25.15 $25.15 $21.92 1
2017-05-30 $25.15 $25.15 $25.15 $25.15 $21.92 0
2017-05-26 $25.15 $25.15 $25.15 $25.15 $21.92 400
2017-05-25 $25.16 $25.16 $25.16 $25.16 $21.93 0
2017-05-24 $25.16 $25.16 $25.16 $25.16 $21.93 0
2017-05-23 $25.16 $25.16 $25.16 $25.16 $21.93 1,000
2017-05-22 $25.16 $25.16 $25.16 $25.16 $21.93 0
2017-05-19 $25.16 $25.16 $25.16 $25.16 $21.93 1,600
2017-05-18 $25.06 $25.06 $25.06 $25.06 $21.84 0
2017-05-17 $25.06 $25.06 $25.06 $25.06 $21.84 65
2017-05-16 $25.06 $25.06 $25.06 $25.06 $21.84 0
2017-05-15 $25.06 $25.06 $25.06 $25.06 $21.84 0
2017-05-12 $25.06 $25.06 $25.06 $25.06 $21.84 0
2017-05-11 $25.06 $25.06 $25.06 $25.06 $21.84 0
2017-05-10 $25.06 $25.06 $25.06 $25.06 $21.84 0
2017-05-09 $25.06 $25.06 $25.06 $25.06 $21.84 100
2017-05-08 $25.08 $25.08 $25.08 $25.08 $21.86 0
2017-05-05 $25.08 $25.08 $25.08 $25.08 $21.86 0
2017-05-04 $25.08 $25.08 $25.08 $25.08 $21.86 0
2017-05-03 $25.08 $25.08 $25.08 $25.08 $21.86 0
2017-05-02 $25.08 $25.08 $25.08 $25.08 $21.86 0
2017-05-01 $25.08 $25.08 $25.08 $25.08 $21.86 100
2017-04-28 $25.08 $25.08 $25.08 $25.08 $21.82 165
2017-04-27 $25.14 $25.14 $25.14 $25.14 $21.87 0
2017-04-26 $25.14 $25.14 $25.14 $25.14 $21.87 0
2017-04-25 $25.14 $25.14 $25.14 $25.14 $21.87 0
2017-04-24 $25.13 $25.14 $25.13 $25.14 $21.87 500
2017-04-21 $25.16 $25.16 $25.16 $25.16 $21.89 1,000
2017-04-20 $25.12 $25.12 $25.12 $25.12 $21.85 0
2017-04-19 $25.12 $25.12 $25.12 $25.12 $21.85 0
2017-04-18 $25.12 $25.12 $25.12 $25.12 $21.85 0
2017-04-17 $25.12 $25.12 $25.12 $25.12 $21.85 300
2017-04-13 $25.12 $25.13 $25.12 $25.13 $21.86 565
2017-04-12 $25.10 $25.10 $25.10 $25.10 $21.84 700
2017-04-11 $25.07 $25.07 $25.07 $25.07 $21.81 0
2017-04-10 $25.06 $25.07 $25.05 $25.07 $21.81 4,000
2017-04-07 $25.07 $25.07 $25.07 $25.07 $21.81 0
2017-04-06 $25.07 $25.07 $25.07 $25.07 $21.81 165
2017-04-05 $25.07 $25.08 $25.06 $25.07 $21.81 78,000
2017-04-04 $25.07 $25.07 $25.07 $25.07 $21.81 320,000
2017-04-03 $25.00 $25.06 $25.00 $25.06 $21.80 200,200

NuShares Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF (NUSA) News Headlines

Recent NuShares Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF (NUSA) News
Similar Companies to NuShares Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF (NUSA) 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.