SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF (OBND) Exchange: BATS

Data as of May 9, 2025

$25.37 ($0.07) 0.28%

SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF - Daily Information
Click for more stock information on SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF .
Daily Information Data
Date May 9, 2025
Open $25.35
Previous Close $25.37
High $25.38
Low $25.33
Adjusted Open $25.35
Previous Adjusted Close $25.37
Adjusted High $25.38
Adjusted Low $25.33

About SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF (OBND)

Loomis, Sayles & Company, L.P. (the “Sub-Adviser”) actively manages the Fund's assets utilizing a “multi-asset credit strategy” that seeks to capture credit risk premiums in markets that it believes can offer strong risk-adjusted return potential over a full market cycle. Under normal circumstances, the Sub-Adviser will invest at least 80% of the Fund's net assets (plus the amount of borrowings for investment purposes), directly, or indirectly through underlying exchanged-traded funds (“ETFs”), in debt obligations. Debt obligations in which the Fund principally invests include securities issued or guaranteed by the U.S. government or its agencies, instrumentalities or sponsored corporations; inflation protected public obligations of the U.S. Treasury; securitized credit securities, such as agency and non-agency residential mortgage-backed securities, agency and non-agency commercial mortgage-backed securities, agency and non-agency asset-backed securities and collateralized debt obligations (including collateralized loan obligations) (“Securitized Credit Securities”); debt obligations issued by domestic or foreign private sector entities, including issuers located in emerging markets; debt obligations issued by foreign governments and their agencies and instrumentalities, including issuers located in emerging markets; debt obligations issued by supranational entities; debt securities issued pursuant to Rule 144A or Regulation S under the Securities Act of 1933; structured notes; and bank loans (primarily senior loans). Such debt obligations may be issued at fixed, variable, floating, adjustable or zero coupon rates. The Fund may also invest in  hybrid securities that combine debt and equity characteristics, such as preferred securities, convertible preferred securities and contingent convertible securities (“CoCos”). The Fund may also enter into repurchase agreements and reverse repurchase agreements. The Fund may invest up to 10% of its assets in non-U.S. dollar-denominated debt obligations and any such debt obligations will be hedged back to the U.S. dollar.  The Fund may also invest in derivatives including: futures and forward contracts; swaps (including credit default swaps, total return swaps, interest rate swaps, and index swaps); options and swaptions; interest rate caps, floors and collars; warrants and other rights; and contracts for differences. Such derivatives may include those derivatives where the underlying assets are based on one or more securities, indices, currencies, interest rates and loans, and may be deliverable or non-deliverable. The Fund may conduct foreign currency transactions on a spot or forward basis. The Fund may use derivatives to hedge the Fund's portfolio (e.g., to hedge against currency fluctuations), as well as for investment purposes (e.g., to gain exposure to certain issuers or markets). The Fund may also invest in ETFs registered under the Investment Company Act of 1940, as amended (the “1940 Act”) (including ETFs advised by SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”)) to gain exposure to certain asset classes and/or securities.  The Fund may invest in debt obligations of any credit quality and may invest up to 100% of its net assets in debt instruments that are rated below investment grade or are unrated but determined by the Sub-Adviser to be of comparable quality (commonly known as “high-yield” investments or “junk” bonds). The Fund may invest up to 60% of its net assets in bank loans and may invest up to 25% of its net assets in Securitized Credit Securities. While the Fund looks to the underlying borrower of a bank loan, rather than the bank originating the loan, for purposes of determining the industry concentration of investments, it is possible that under a different interpretation the Fund may be deemed to concentrate its investments in the financial services industries.  The Sub-Adviser monitors the duration of the securities held by the Fund to seek to mitigate exposure to interest rate risk. Under normal circumstances, the Sub-Adviser seeks to maintain an investment portfolio with a weighted average effective duration of 0 to 7 years. Duration is a measure used to determine the sensitivity of a security's price to changes in interest rates. The longer a security's duration, the more sensitive it will be to changes in interest rates.  The Sub-Adviser determines asset class allocation by evaluating the current stage of the credit cycle and the attractiveness of the various asset classes. Such evaluation features macroeconomic, asset class and industry analysis driven by real-time market data, economic releases, and trading patterns, coupled with the Sub-Adviser's quantitative economic and market cycle identifying models. In selecting securities for the Fund within a specific asset class, the Sub-Adviser utilizes a security-specific valuation framework driven by the portfolio management team's daily interaction with the Sub-Adviser's sector teams integrating quantitative analysis with the Sub-Adviser's internal fundamental research.  The Sub-Adviser uses a comprehensive risk controlled approach in managing the Fund's investments to seek to control the principal risk components of the fixed income markets. The decision to sell or adjust positions is driven by the relative value of the security, spread, and risk-adjusted return expectations versus current levels. The Sub-Adviser typically sells a security (i) when it is no longer consistent with the Sub-Adviser's view of market trends; (ii) when it is no longer attractive on a relative value basis, given any inherent risks; or (iii) to control for risk. 

Historical Stock Data for SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF (OBND)

Date Open High Low Close Adj.Close Volume
2025-04-16 $25.35 $25.38 $25.33 $25.37 $25.37 14,502
2025-04-15 $25.33 $25.33 $25.30 $25.30 $25.30 28,991
2025-04-14 $25.25 $25.26 $25.19 $25.24 $25.24 15,928
2025-04-11 $25.12 $25.18 $25.04 $25.13 $25.13 13,370
2025-04-10 $25.34 $25.34 $25.20 $25.23 $25.23 21,715
2025-04-09 $25.02 $25.38 $25.02 $25.38 $25.38 13,794
2025-04-08 $25.37 $25.40 $25.20 $25.20 $25.20 3,680
2025-04-07 $25.52 $25.52 $25.35 $25.35 $25.35 14,494
2025-04-04 $25.71 $25.71 $25.53 $25.55 $25.55 49,653
2025-04-03 $25.82 $25.82 $25.78 $25.78 $25.78 8,037
2025-04-02 $25.83 $25.83 $25.79 $25.81 $25.81 4,163
2025-04-01 $25.83 $25.83 $25.80 $25.80 $25.80 409
2025-03-31 $25.88 $25.91 $25.87 $25.91 $25.78 1,228
2025-03-28 $25.94 $25.94 $25.87 $25.89 $25.89 5,254
2025-03-27 $25.84 $25.84 $25.83 $25.83 $25.83 1,179
2025-03-26 $25.88 $25.88 $25.84 $25.84 $25.84 2,752
2025-03-25 $25.89 $25.91 $25.89 $25.91 $25.91 1,105
2025-03-24 $25.90 $25.92 $25.89 $25.92 $25.92 5,819
2025-03-21 $25.92 $25.95 $25.91 $25.92 $25.92 4,094
2025-03-20 $25.95 $25.95 $25.91 $25.93 $25.93 26,286
2025-03-19 $25.85 $25.92 $25.83 $25.92 $25.92 2,018
2025-03-18 $25.83 $25.86 $25.83 $25.84 $25.84 3,877
2025-03-17 $25.83 $25.87 $25.82 $25.85 $25.85 3,323
2025-03-14 $25.81 $25.83 $25.81 $25.83 $25.83 909
2025-03-13 $25.77 $25.82 $25.77 $25.81 $25.81 2,995
2025-03-12 $25.86 $25.86 $25.84 $25.84 $25.84 886
2025-03-11 $25.97 $25.97 $25.87 $25.87 $25.87 9,999
2025-03-10 $25.98 $25.98 $25.96 $25.96 $25.96 1,440
2025-03-07 $25.98 $25.99 $25.92 $25.95 $25.95 1,254
2025-03-06 $25.94 $25.94 $25.92 $25.92 $25.92 3,423
2025-03-05 $26.01 $26.01 $25.97 $25.97 $25.97 5,662
2025-03-04 $26.05 $26.05 $26.02 $26.03 $26.03 2,559
2025-03-03 $26.02 $26.07 $26.02 $26.07 $26.07 1,985
2025-02-28 $26.14 $26.19 $26.14 $26.19 $26.05 3,097
2025-02-27 $26.09 $26.09 $26.08 $26.08 $25.94 2,683
2025-02-26 $26.09 $26.13 $26.09 $26.13 $25.99 1,166
2025-02-25 $26.05 $26.07 $26.05 $26.07 $25.93 1,730
2025-02-24 $25.96 $25.99 $25.96 $25.99 $25.85 3,076
2025-02-21 $25.94 $25.94 $25.94 $25.94 $25.94 577
2025-02-20 $25.91 $25.93 $25.91 $25.93 $25.93 691
2025-02-19 $25.89 $25.91 $25.87 $25.90 $25.90 2,989
2025-02-18 $25.90 $25.90 $25.87 $25.88 $25.88 2,622
2025-02-14 $25.94 $25.94 $25.93 $25.93 $25.93 853
2025-02-13 $25.85 $25.88 $25.85 $25.88 $25.88 1,132
2025-02-12 $25.76 $25.78 $25.75 $25.78 $25.78 2,304
2025-02-11 $25.77 $25.87 $25.77 $25.86 $25.86 9,954
2025-02-10 $25.81 $25.81 $25.78 $25.78 $25.78 3,209
2025-02-07 $25.80 $25.80 $25.78 $25.78 $25.78 1,061
2025-02-06 $25.85 $25.87 $25.85 $25.87 $25.87 1,014
2025-02-05 $25.85 $25.85 $25.85 $25.85 $25.85 1,218
2025-02-04 $25.71 $25.77 $25.71 $25.77 $25.77 4,979
2025-02-03 $25.72 $25.72 $25.72 $25.72 $25.72 303
2025-01-31 $25.93 $25.93 $25.85 $25.86 $25.72 4,616
2025-01-30 $25.90 $25.92 $25.89 $25.90 $25.76 2,729
2025-01-29 $25.86 $25.87 $25.82 $25.86 $25.86 3,420
2025-01-28 $25.87 $25.88 $25.87 $25.88 $25.88 3,159
2025-01-27 $25.85 $25.90 $25.85 $25.88 $25.88 1,572
2025-01-24 $25.79 $25.83 $25.79 $25.82 $25.82 1,180
2025-01-23 $25.77 $25.78 $25.77 $25.78 $25.78 1,283
2025-01-22 $25.82 $25.82 $25.79 $25.79 $25.79 2,344
2025-01-21 $25.80 $25.82 $25.80 $25.82 $25.82 3,713
2025-01-17 $25.76 $25.77 $25.75 $25.77 $25.77 7,452
2025-01-16 $25.67 $25.75 $25.67 $25.74 $25.74 6,456
2025-01-15 $25.66 $25.68 $25.62 $25.68 $25.68 14,381
2025-01-14 $25.52 $25.54 $25.50 $25.54 $25.54 9,611
2025-01-13 $25.51 $25.52 $25.49 $25.52 $25.52 100,028
2025-01-10 $25.57 $25.59 $25.54 $25.55 $25.55 15,116
2025-01-08 $25.62 $25.65 $25.62 $25.65 $25.65 8,144
2025-01-07 $25.68 $25.68 $25.63 $25.63 $25.63 134,520
2025-01-06 $25.74 $25.77 $25.74 $25.74 $25.74 5,528
2025-01-03 $25.74 $25.92 $25.74 $25.75 $25.75 23,082
2025-01-02 $25.76 $25.76 $25.69 $25.75 $25.75 6,365
2024-12-31 $25.73 $25.73 $25.69 $25.71 $25.71 9,177
2024-12-30 $25.70 $25.73 $25.70 $25.72 $25.72 40,334
2024-12-27 $25.68 $25.68 $25.65 $25.67 $25.67 1,493
2024-12-26 $25.69 $25.69 $25.69 $25.69 $25.69 125
2024-12-24 $25.64 $25.68 $25.64 $25.68 $25.68 1,084
2024-12-23 $25.65 $25.66 $25.65 $25.65 $25.65 1,153
2024-12-20 $25.72 $25.78 $25.72 $25.73 $25.73 5,925
2024-12-19 $25.70 $25.70 $25.67 $25.67 $25.67 3,534
2024-12-18 $26.00 $26.00 $25.83 $25.83 $25.71 3,990
2024-12-17 $26.00 $26.00 $25.99 $26.00 $25.88 1,965
2024-12-16 $26.00 $26.03 $25.99 $26.03 $25.91 6,402
2024-12-13 $26.02 $26.02 $25.99 $25.99 $25.87 2,737
2024-12-12 $26.08 $26.09 $26.05 $26.05 $25.93 3,557
2024-12-11 $26.15 $26.17 $26.11 $26.11 $25.99 10,915
2024-12-10 $26.11 $26.12 $26.10 $26.12 $26.00 2,230
2024-12-09 $26.17 $26.17 $26.15 $26.15 $26.03 303
2024-12-06 $26.20 $26.22 $26.19 $26.20 $26.08 3,330
2024-12-05 $26.10 $26.15 $26.10 $26.14 $26.14 4,556
2024-12-04 $26.07 $26.14 $26.07 $26.14 $26.14 5,706
2024-12-03 $26.13 $26.13 $26.09 $26.10 $26.10 5,183
2024-12-02 $25.90 $26.07 $25.90 $26.03 $26.03 337,014
2024-11-29 $26.21 $26.21 $26.21 $26.21 $26.21 4,289
2024-11-27 $26.12 $26.16 $26.12 $26.14 $26.14 216
2024-11-26 $26.07 $26.09 $26.07 $26.09 $26.09 250
2024-11-25 $26.11 $26.12 $26.10 $26.12 $26.12 4,492
2024-11-22 $26.00 $26.00 $25.97 $25.98 $25.98 20,348
2024-11-21 $25.98 $26.00 $25.98 $25.98 $25.98 1,791
2024-11-20 $25.96 $25.97 $25.95 $25.96 $25.96 3,853
2024-11-19 $25.97 $26.00 $25.97 $25.98 $25.98 1,986
2024-11-18 $25.92 $25.95 $25.90 $25.95 $25.95 930
2024-11-15 $25.91 $25.92 $25.91 $25.92 $25.92 280
2024-11-14 $25.92 $25.96 $25.89 $25.96 $25.96 16,275
2024-11-13 $25.96 $25.96 $25.89 $25.89 $25.89 4,231
2024-11-12 $25.97 $25.97 $25.90 $25.90 $25.90 3,781
2024-11-11 $25.83 $25.99 $25.83 $25.99 $25.99 2,493
2024-11-08 $26.00 $26.02 $25.97 $26.02 $26.02 19,451
2024-11-07 $25.90 $25.94 $25.89 $25.94 $25.94 2,667
2024-11-06 $25.81 $25.82 $25.79 $25.82 $25.82 1,164
2024-11-05 $25.82 $25.88 $25.82 $25.88 $25.88 280
2024-11-04 $25.87 $25.87 $25.84 $25.85 $25.85 1,088
2024-11-01 $25.96 $25.98 $25.77 $25.79 $25.79 38,262
2024-10-31 $26.07 $26.07 $26.06 $26.06 $25.92 307
2024-10-30 $26.12 $26.13 $26.09 $26.10 $26.10 3,758
2024-10-29 $26.07 $26.10 $26.07 $26.10 $26.10 4,105
2024-10-28 $26.08 $26.13 $26.08 $26.11 $26.11 8,532
2024-10-25 $26.14 $26.16 $26.10 $26.12 $26.12 55,065
2024-10-24 $26.10 $26.12 $26.10 $26.11 $26.11 4,065
2024-10-23 $26.08 $26.09 $26.05 $26.07 $26.07 17,244
2024-10-22 $26.12 $26.12 $26.10 $26.12 $26.12 16,845
2024-10-21 $26.19 $26.19 $26.14 $26.14 $26.14 15,797
2024-10-18 $26.27 $26.27 $26.24 $26.24 $26.24 18,778
2024-10-17 $26.26 $26.26 $26.23 $26.24 $26.24 5,821
2024-10-16 $26.29 $26.31 $26.29 $26.30 $26.30 6,816
2024-10-15 $26.25 $26.27 $26.25 $26.25 $26.25 645
2024-10-14 $26.17 $26.21 $26.17 $26.21 $26.21 250
2024-10-11 $26.20 $26.22 $26.20 $26.22 $26.22 1,513
2024-10-10 $26.18 $26.20 $26.18 $26.20 $26.20 1,352
2024-10-09 $26.17 $26.19 $26.17 $26.19 $26.19 1,188
2024-10-08 $26.18 $26.19 $26.17 $26.19 $26.19 2,452
2024-10-07 $26.20 $26.20 $26.18 $26.18 $26.18 322
2024-10-04 $26.25 $26.26 $26.22 $26.24 $26.24 3,114
2024-10-03 $26.33 $26.33 $26.32 $26.32 $26.32 274
2024-10-02 $26.35 $26.37 $26.35 $26.37 $26.37 205
2024-10-01 $26.39 $26.39 $26.37 $26.37 $26.37 910
2024-09-30 $26.50 $26.51 $26.48 $26.48 $26.35 1,043
2024-09-27 $26.46 $26.50 $26.46 $26.47 $26.34 17,490
2024-09-26 $26.46 $26.47 $26.43 $26.47 $26.33 706
2024-09-25 $26.48 $26.48 $26.47 $26.47 $26.33 32,828
2024-09-24 $26.48 $26.52 $26.48 $26.52 $26.39 31,582
2024-09-23 $26.46 $26.51 $26.46 $26.51 $26.51 8,085
2024-09-20 $26.47 $26.52 $26.47 $26.51 $26.51 3,613
2024-09-19 $26.49 $26.54 $26.49 $26.52 $26.52 9,162
2024-09-18 $26.45 $26.52 $26.45 $26.46 $26.46 2,375
2024-09-17 $26.51 $26.51 $26.50 $26.51 $26.51 5,847
2024-09-16 $26.46 $26.50 $26.45 $26.49 $26.49 1,256
2024-09-13 $26.43 $26.49 $26.42 $26.48 $26.48 156,437
2024-09-12 $26.38 $26.41 $26.37 $26.40 $26.40 3,758
2024-09-11 $26.37 $26.41 $26.37 $26.41 $26.41 1,020
2024-09-10 $26.37 $26.47 $26.37 $26.45 $26.45 22,493
2024-09-09 $26.31 $26.38 $26.31 $26.38 $26.38 9,224
2024-09-06 $26.40 $26.42 $26.32 $26.33 $26.33 49,126
2024-09-05 $26.30 $26.34 $26.25 $26.33 $26.33 179,452
2024-09-04 $26.22 $26.39 $26.22 $26.32 $26.32 240,296
2024-09-03 $26.18 $26.18 $26.16 $26.17 $26.17 2,854
2024-08-30 $26.33 $26.33 $26.27 $26.30 $26.16 5,432
2024-08-29 $26.29 $26.33 $26.29 $26.32 $26.32 3,247
2024-08-28 $26.32 $26.32 $26.31 $26.31 $26.31 618
2024-08-27 $26.32 $26.32 $26.32 $26.32 $26.32 5
2024-08-26 $26.32 $26.32 $26.32 $26.32 $26.32 394
2024-08-23 $26.27 $26.33 $26.27 $26.33 $26.33 313
2024-08-22 $26.25 $26.25 $26.22 $26.23 $26.23 494
2024-08-21 $26.28 $26.28 $26.28 $26.28 $26.28 1,014
2024-08-20 $26.23 $26.27 $26.23 $26.26 $26.26 18,474
2024-08-19 $26.16 $26.19 $26.16 $26.19 $26.19 619
2024-08-16 $26.16 $26.16 $26.16 $26.16 $26.16 414
2024-08-15 $26.10 $26.12 $26.09 $26.12 $26.12 56,395
2024-08-14 $26.12 $26.15 $26.12 $26.15 $26.15 557
2024-08-13 $26.09 $26.11 $26.09 $26.11 $26.11 3,466
2024-08-12 $25.98 $26.01 $25.98 $26.01 $26.01 6,675
2024-08-09 $26.01 $26.01 $26.00 $26.00 $26.00 2,517
2024-08-08 $25.96 $25.97 $25.96 $25.97 $25.97 3,099
2024-08-07 $25.98 $25.98 $25.94 $25.94 $25.94 143
2024-08-06 $26.00 $26.00 $25.96 $25.96 $25.96 1,063
2024-08-05 $26.11 $26.11 $26.04 $26.07 $26.07 1,876
2024-08-02 $26.09 $26.13 $26.08 $26.13 $26.13 482
2024-08-01 $26.01 $26.02 $25.99 $26.00 $26.00 343
2024-07-31 $26.04 $26.08 $25.97 $26.08 $26.08 2,493
2024-07-30 $25.98 $25.99 $25.96 $25.98 $25.98 554
2024-07-29 $25.97 $25.97 $25.93 $25.95 $25.95 4,440
2024-07-26 $25.94 $25.95 $25.93 $25.93 $25.93 3,821
2024-07-25 $25.91 $25.91 $25.88 $25.88 $25.88 424
2024-07-24 $25.93 $25.93 $25.85 $25.86 $25.86 3,965
2024-07-23 $25.92 $25.93 $25.92 $25.93 $25.93 941
2024-07-22 $25.92 $25.92 $25.88 $25.90 $25.90 2,488
2024-07-19 $25.89 $25.89 $25.89 $25.89 $25.89 1
2024-07-18 $25.96 $25.96 $25.92 $25.92 $25.92 3,242
2024-07-17 $25.93 $26.00 $25.93 $25.99 $25.99 10,192
2024-07-16 $25.93 $25.98 $25.93 $25.98 $25.98 1,170
2024-07-15 $25.91 $25.91 $25.87 $25.88 $25.88 16,721
2024-07-12 $25.89 $25.96 $25.89 $25.93 $25.93 5,061
2024-07-11 $25.87 $25.87 $25.85 $25.87 $25.87 6,642
2024-07-10 $25.73 $25.76 $25.73 $25.76 $25.76 4,861
2024-07-09 $25.71 $25.75 $25.71 $25.74 $25.74 679
2024-07-08 $25.75 $25.76 $25.74 $25.76 $25.76 1,342
2024-07-05 $25.71 $25.78 $25.71 $25.77 $25.77 8,540
2024-07-03 $25.61 $25.69 $25.59 $25.67 $25.67 6,750
2024-07-02 $25.54 $25.56 $25.53 $25.56 $25.56 8,518
2024-07-01 $25.56 $25.56 $25.50 $25.51 $25.51 2,524
2024-06-28 $25.80 $25.81 $25.73 $25.73 $25.58 3,449
2024-06-27 $25.78 $25.79 $25.78 $25.79 $25.64 163
2024-06-26 $25.75 $25.75 $25.75 $25.75 $25.60 1,346
2024-06-25 $25.80 $25.84 $25.80 $25.84 $25.69 1,346
2024-06-24 $25.80 $25.83 $25.80 $25.82 $25.67 502
2024-06-21 $25.77 $25.80 $25.77 $25.80 $25.65 181
2024-06-20 $25.75 $25.80 $25.75 $25.80 $25.66 1,080
2024-06-18 $25.79 $25.83 $25.76 $25.83 $25.68 3,561
2024-06-17 $25.79 $25.80 $25.73 $25.79 $25.64 29,656
2024-06-14 $25.83 $25.84 $25.81 $25.83 $25.83 16,031
2024-06-13 $25.77 $25.85 $25.77 $25.85 $25.85 1,498
2024-06-12 $25.82 $25.82 $25.77 $25.77 $25.77 2,768
2024-06-11 $25.65 $25.68 $25.60 $25.68 $25.68 61,454
2024-06-10 $25.61 $25.64 $25.61 $25.64 $25.64 8,037
2024-06-07 $25.65 $25.65 $25.64 $25.64 $25.64 210
2024-06-06 $25.73 $25.78 $25.73 $25.78 $25.78 4,346
2024-06-05 $25.74 $25.80 $25.71 $25.80 $25.80 3,749
2024-06-04 $25.68 $25.71 $25.68 $25.71 $25.71 2,458
2024-06-03 $25.63 $25.64 $25.63 $25.64 $25.64 1,103
2024-05-31 $25.69 $25.72 $25.69 $25.72 $25.57 1,054
2024-05-30 $25.63 $25.65 $25.63 $25.65 $25.50 20,712
2024-05-29 $25.61 $25.64 $25.59 $25.59 $25.44 23,397
2024-05-28 $25.79 $25.79 $25.68 $25.69 $25.54 10,588
2024-05-24 $25.73 $25.74 $25.73 $25.73 $25.73 6,919
2024-05-23 $25.71 $25.71 $25.71 $25.71 $25.71 517,502
2024-05-22 $25.79 $25.83 $25.77 $25.79 $25.79 527,132
2024-05-21 $25.79 $25.79 $25.79 $25.79 $25.79 229
2024-05-20 $25.77 $25.77 $25.76 $25.76 $25.76 229
2024-05-17 $25.79 $25.79 $25.78 $25.78 $25.78 755
2024-05-16 $25.81 $25.81 $25.81 $25.81 $25.81 7,500
2024-05-15 $25.82 $25.82 $25.82 $25.82 $25.82 363
2024-05-14 $25.67 $25.73 $25.67 $25.71 $25.71 3,760
2024-05-13 $25.70 $25.70 $25.66 $25.66 $25.66 278
2024-05-10 $25.65 $25.65 $25.65 $25.65 $25.65 3,079
2024-05-09 $25.70 $25.72 $25.68 $25.70 $25.70 2,667
2024-05-08 $25.67 $25.67 $25.67 $25.67 $25.67 211
2024-05-07 $25.70 $25.72 $25.69 $25.69 $25.69 1,965
2024-05-06 $25.67 $25.70 $25.66 $25.70 $25.70 3,699
2024-05-03 $25.63 $25.67 $25.57 $25.65 $25.65 13,612
2024-05-02 $25.53 $25.55 $25.51 $25.53 $25.53 4,197
2024-05-01 $25.40 $25.42 $25.36 $25.42 $25.42 46,466
2024-04-30 $25.56 $25.56 $25.52 $25.52 $25.36 632
2024-04-29 $25.59 $25.59 $25.59 $25.59 $25.43 180
2024-04-26 $25.52 $25.52 $25.52 $25.52 $25.37 22
2024-04-25 $25.49 $25.49 $25.46 $25.49 $25.33 2,808
2024-04-24 $25.52 $25.52 $25.52 $25.52 $25.37 6,168
2024-04-23 $25.48 $25.57 $25.47 $25.55 $25.39 6,168
2024-04-22 $25.48 $25.48 $25.46 $25.47 $25.32 2,827
2024-04-19 $25.45 $25.45 $25.43 $25.43 $25.27 2,946
2024-04-18 $25.41 $25.42 $25.40 $25.41 $25.25 2,580
2024-04-17 $25.45 $25.46 $25.44 $25.44 $25.28 1,441
2024-04-16 $25.37 $25.38 $25.37 $25.38 $25.38 381
2024-04-15 $25.41 $25.43 $25.41 $25.43 $25.43 380
2024-04-12 $25.55 $25.55 $25.55 $25.55 $25.55 0
2024-04-11 $25.55 $25.55 $25.55 $25.55 $25.55 222
2024-04-10 $25.60 $25.61 $25.60 $25.61 $25.61 222
2024-04-09 $25.76 $25.76 $25.74 $25.76 $25.76 308
2024-04-08 $25.66 $25.70 $25.66 $25.70 $25.70 105
2024-04-05 $25.73 $25.73 $25.70 $25.70 $25.70 290
2024-04-04 $25.78 $25.78 $25.77 $25.77 $25.77 1,606
2024-04-03 $25.68 $25.79 $25.68 $25.76 $25.76 4,681
2024-04-02 $25.70 $25.74 $25.70 $25.74 $25.74 1,257
2024-04-01 $25.75 $25.75 $25.75 $25.75 $25.75 320
2024-03-28 $26.04 $26.04 $26.04 $26.04 $25.90 136
2024-03-27 $26.01 $26.01 $26.01 $26.01 $26.01 2
2024-03-26 $25.94 $25.94 $25.94 $25.94 $25.94 3,152
2024-03-25 $25.99 $25.99 $25.94 $25.94 $25.94 3,152
2024-03-22 $25.98 $25.98 $25.97 $25.97 $25.97 100
2024-03-21 $25.92 $25.94 $25.89 $25.92 $25.92 839
2024-03-20 $25.88 $25.88 $25.88 $25.88 $25.88 2
2024-03-19 $25.82 $25.86 $25.82 $25.86 $25.86 278
2024-03-18 $25.81 $25.81 $25.79 $25.79 $25.79 317
2024-03-15 $25.79 $25.79 $25.79 $25.79 $25.79 100
2024-03-14 $25.80 $25.80 $25.80 $25.80 $25.80 19
2024-03-13 $25.91 $25.91 $25.90 $25.90 $25.90 3,930
2024-03-12 $25.90 $25.90 $25.90 $25.90 $25.90 2
2024-03-11 $25.92 $25.92 $25.92 $25.92 $25.92 20
2024-03-08 $25.97 $25.97 $25.93 $25.93 $25.93 261
2024-03-07 $25.89 $25.93 $25.89 $25.93 $25.93 2,128
2024-03-06 $25.89 $25.89 $25.87 $25.87 $25.87 1,005
2024-03-05 $25.88 $25.88 $25.84 $25.86 $25.86 5,079
2024-03-04 $25.78 $25.78 $25.78 $25.78 $25.78 0
2024-03-01 $25.79 $25.79 $25.79 $25.79 $25.79 4,004
2024-02-29 $25.90 $25.91 $25.88 $25.88 $25.73 4,004
2024-02-28 $25.85 $25.85 $25.85 $25.85 $25.70 0
2024-02-27 $25.82 $25.82 $25.82 $25.82 $25.68 42
2024-02-26 $25.85 $25.85 $25.85 $25.85 $25.70 42
2024-02-23 $25.84 $25.87 $25.84 $25.87 $25.72 416
2024-02-22 $25.83 $25.83 $25.83 $25.83 $25.68 50
2024-02-21 $25.83 $25.83 $25.79 $25.79 $25.64 440
2024-02-20 $25.82 $25.82 $25.82 $25.82 $25.67 0
2024-02-16 $25.79 $25.79 $25.79 $25.79 $25.79 0
2024-02-15 $25.84 $25.84 $25.84 $25.84 $25.84 205
2024-02-14 $25.81 $25.81 $25.78 $25.78 $25.78 205
2024-02-13 $25.76 $25.76 $25.73 $25.73 $25.73 385
2024-02-12 $25.85 $25.90 $25.85 $25.90 $25.90 2,161
2024-02-09 $25.89 $25.89 $25.87 $25.88 $25.88 965
2024-02-08 $25.89 $25.89 $25.89 $25.89 $25.89 176
2024-02-07 $25.92 $25.92 $25.92 $25.92 $25.92 44
2024-02-06 $25.94 $25.94 $25.94 $25.94 $25.94 1
2024-02-05 $25.89 $25.91 $25.86 $25.88 $25.88 4,241
2024-02-02 $26.01 $26.01 $25.99 $25.99 $25.99 332
2024-02-01 $26.13 $26.13 $26.13 $26.13 $26.13 1
2024-01-31 $26.16 $26.16 $26.16 $26.16 $26.03 154
2024-01-30 $26.11 $26.11 $26.11 $26.11 $25.98 23
2024-01-29 $26.07 $26.11 $26.05 $26.11 $25.97 845
2024-01-26 $26.04 $26.04 $26.04 $26.04 $25.91 2
2024-01-25 $26.00 $26.04 $26.00 $26.04 $25.90 1,500
2024-01-24 $25.93 $25.95 $25.93 $25.94 $25.81 4,091
2024-01-23 $25.97 $26.01 $25.97 $26.01 $25.88 2,712
2024-01-22 $26.05 $26.05 $26.04 $26.04 $25.91 1,869
2024-01-19 $25.89 $25.96 $25.89 $25.96 $25.82 2,009
2024-01-18 $25.96 $25.96 $25.96 $25.96 $25.82 123
2024-01-17 $25.95 $25.97 $25.95 $25.97 $25.83 250
2024-01-16 $26.09 $26.09 $26.04 $26.04 $25.90 1,358
2024-01-12 $26.15 $26.15 $26.15 $26.15 $26.15 31
2024-01-11 $26.12 $26.12 $26.12 $26.12 $26.12 7
2024-01-10 $26.04 $26.04 $26.04 $26.04 $26.04 131
2024-01-09 $26.03 $26.03 $26.03 $26.03 $26.03 203
2024-01-08 $26.01 $26.01 $25.98 $26.01 $26.01 378
2024-01-05 $25.98 $25.98 $25.96 $25.96 $25.96 201
2024-01-04 $25.98 $25.98 $25.98 $25.98 $25.98 573
2024-01-03 $26.00 $26.04 $26.00 $26.04 $26.04 573
2024-01-02 $26.07 $26.08 $26.05 $26.06 $26.06 1,786
2023-12-29 $26.17 $26.17 $26.17 $26.17 $26.17 21
2023-12-28 $26.19 $26.19 $26.19 $26.19 $26.19 21
2023-12-27 $26.18 $26.24 $26.14 $26.23 $26.23 10,557
2023-12-26 $26.13 $26.13 $26.08 $26.13 $26.13 323
2023-12-22 $26.10 $26.10 $26.10 $26.10 $26.10 46
2023-12-21 $26.12 $26.12 $26.10 $26.10 $26.10 173
2023-12-20 $26.03 $26.10 $26.03 $26.10 $26.10 3,515
2023-12-19 $26.02 $26.02 $26.02 $26.02 $26.02 14
2023-12-18 $25.97 $25.97 $25.97 $25.97 $25.97 14
2023-12-15 $26.20 $26.20 $26.16 $26.16 $26.01 1,087
2023-12-14 $26.16 $26.16 $26.16 $26.16 $26.01 63
2023-12-13 $25.70 $25.91 $25.70 $25.91 $25.76 2,251
2023-12-12 $25.66 $25.66 $25.66 $25.66 $25.66 150
2023-12-11 $25.61 $25.61 $25.61 $25.61 $25.61 150
2023-12-08 $25.67 $25.67 $25.62 $25.62 $25.62 217
2023-12-07 $25.69 $25.71 $25.69 $25.69 $25.69 1,822
2023-12-06 $25.69 $25.69 $25.69 $25.69 $25.69 3,154
2023-12-05 $25.59 $25.65 $25.59 $25.63 $25.63 3,154
2023-12-04 $25.51 $25.51 $25.48 $25.51 $25.51 450
2023-12-01 $25.55 $25.55 $25.55 $25.55 $25.55 3
2023-11-30 $25.55 $25.55 $25.52 $25.52 $25.38 2,071
2023-11-29 $25.55 $25.59 $25.55 $25.59 $25.44 201
2023-11-28 $25.44 $25.45 $25.42 $25.45 $25.31 1,434
2023-11-27 $25.29 $25.38 $25.29 $25.38 $25.38 3,808
2023-11-24 $25.29 $25.29 $25.29 $25.29 $25.29 100
2023-11-22 $25.33 $25.33 $25.33 $25.33 $25.33 33
2023-11-21 $25.30 $25.30 $25.30 $25.30 $25.30 1
2023-11-20 $25.29 $25.29 $25.29 $25.29 $25.29 1
2023-11-17 $25.24 $25.24 $25.24 $25.24 $25.24 31
2023-11-16 $25.22 $25.22 $25.22 $25.22 $25.22 7
2023-11-15 $25.12 $25.12 $25.10 $25.10 $25.10 1,890
2023-11-14 $25.19 $25.19 $25.19 $25.19 $25.19 100
2023-11-13 $24.96 $24.96 $24.96 $24.96 $24.96 100
2023-11-10 $24.95 $24.95 $24.95 $24.95 $24.95 28
2023-11-09 $24.90 $24.90 $24.90 $24.90 $24.90 28
2023-11-08 $25.03 $25.03 $25.03 $25.03 $25.03 150
2023-11-07 $24.99 $24.99 $24.99 $24.99 $24.99 1
2023-11-06 $24.91 $24.91 $24.91 $24.91 $24.91 0
2023-11-03 $25.05 $25.05 $24.98 $24.99 $24.99 3,390
2023-11-02 $24.84 $24.84 $24.84 $24.84 $24.84 5
2023-11-01 $24.69 $24.69 $24.69 $24.69 $24.69 1
2023-10-31 $24.67 $24.67 $24.67 $24.67 $24.54 1
2023-10-30 $24.67 $24.68 $24.67 $24.68 $24.55 201
2023-10-27 $24.70 $24.70 $24.69 $24.69 $24.69 1,229
2023-10-26 $24.69 $24.69 $24.69 $24.69 $24.69 1,699
2023-10-25 $24.67 $24.67 $24.60 $24.60 $24.60 1,699
2023-10-24 $24.73 $24.73 $24.73 $24.73 $24.73 83
2023-10-23 $24.69 $24.69 $24.69 $24.69 $24.69 1
2023-10-20 $24.61 $24.61 $24.61 $24.61 $24.61 174
2023-10-19 $24.63 $24.63 $24.57 $24.57 $24.57 174
2023-10-18 $24.62 $24.62 $24.62 $24.62 $24.62 5
2023-10-17 $24.71 $24.71 $24.71 $24.71 $24.71 5
2023-10-16 $24.83 $24.83 $24.83 $24.83 $24.83 0
2023-10-13 $24.85 $24.87 $24.85 $24.87 $24.87 5,325
2023-10-12 $24.88 $24.88 $24.85 $24.85 $24.85 200
2023-10-11 $24.93 $24.93 $24.93 $24.93 $24.93 3
2023-10-10 $24.88 $24.88 $24.88 $24.88 $24.88 86
2023-10-09 $24.86 $24.86 $24.86 $24.86 $24.86 86
2023-10-06 $24.71 $24.71 $24.71 $24.71 $24.71 91
2023-10-05 $24.76 $24.76 $24.76 $24.76 $24.76 1
2023-10-04 $24.77 $24.78 $24.71 $24.75 $24.75 3,041
2023-10-03 $24.72 $24.72 $24.67 $24.67 $24.67 1,258
2023-10-02 $24.83 $24.83 $24.83 $24.83 $24.83 15
2023-09-29 $25.06 $25.06 $25.06 $25.06 $24.94 1
2023-09-28 $25.06 $25.06 $25.06 $25.06 $24.94 2
2023-09-27 $25.03 $25.03 $25.03 $25.03 $24.90 7
2023-09-26 $25.12 $25.12 $25.08 $25.08 $24.95 1,696
2023-09-25 $25.12 $25.12 $25.12 $25.12 $24.99 295
2023-09-22 $25.21 $25.21 $25.21 $25.21 $25.08 7
2023-09-21 $25.16 $25.16 $25.16 $25.16 $25.03 7
2023-09-20 $25.30 $25.30 $25.27 $25.27 $25.14 300
2023-09-19 $25.32 $25.32 $25.29 $25.29 $25.29 2,220
2023-09-18 $25.31 $25.31 $25.29 $25.31 $25.31 6,253
2023-09-15 $25.32 $25.32 $25.30 $25.30 $25.30 4,711
2023-09-14 $25.35 $25.36 $25.33 $25.33 $25.33 22,913
2023-09-13 $25.33 $25.33 $25.33 $25.33 $25.33 2,413
2023-09-12 $25.31 $25.31 $25.31 $25.31 $25.31 378
2023-09-11 $25.28 $25.29 $25.28 $25.29 $25.29 378
2023-09-08 $25.33 $25.37 $25.31 $25.31 $25.31 212,470
2023-09-07 $25.25 $25.25 $25.25 $25.25 $25.25 50
2023-09-06 $25.24 $25.24 $25.19 $25.19 $25.19 2,836
2023-09-05 $25.27 $25.27 $25.25 $25.25 $25.25 102
2023-09-01 $25.28 $25.32 $25.28 $25.32 $25.32 102
2023-08-31 $25.52 $25.52 $25.52 $25.52 $25.39 3
2023-08-30 $25.48 $25.48 $25.48 $25.48 $25.35 3
2023-08-29 $25.46 $25.46 $25.46 $25.46 $25.46 0
2023-08-28 $25.36 $25.36 $25.36 $25.36 $25.36 0
2023-08-25 $25.33 $25.33 $25.33 $25.33 $25.33 200
2023-08-24 $25.33 $25.33 $25.33 $25.33 $25.33 1
2023-08-23 $25.35 $25.35 $25.35 $25.35 $25.35 1
2023-08-22 $25.22 $25.22 $25.21 $25.21 $25.21 8,551
2023-08-21 $25.19 $25.19 $25.19 $25.19 $25.19 87
2023-08-18 $25.27 $25.27 $25.27 $25.27 $25.27 31
2023-08-17 $25.23 $25.23 $25.23 $25.23 $25.23 31
2023-08-16 $25.30 $25.30 $25.27 $25.27 $25.27 806
2023-08-15 $25.31 $25.33 $25.31 $25.33 $25.33 309
2023-08-14 $25.38 $25.38 $25.37 $25.37 $25.37 830
2023-08-11 $25.41 $25.43 $25.38 $25.38 $25.38 1,000
2023-08-10 $25.58 $25.58 $25.45 $25.45 $25.45 1,018
2023-08-09 $25.51 $25.51 $25.51 $25.51 $25.51 2
2023-08-08 $25.48 $25.48 $25.48 $25.48 $25.48 39
2023-08-07 $25.45 $25.45 $25.45 $25.45 $25.45 14
2023-08-04 $25.42 $25.43 $25.42 $25.43 $25.43 294
2023-08-03 $25.37 $25.38 $25.34 $25.34 $25.34 3,157
2023-08-02 $25.40 $25.45 $25.35 $25.45 $25.45 1,358
2023-08-01 $25.52 $25.52 $25.52 $25.52 $25.52 126
2023-07-31 $25.72 $25.72 $25.72 $25.72 $25.58 1
2023-07-28 $25.66 $25.66 $25.66 $25.66 $25.66 165
2023-07-27 $25.60 $25.60 $25.60 $25.60 $25.60 165
2023-07-26 $25.72 $25.72 $25.72 $25.72 $25.72 1
2023-07-25 $25.66 $25.66 $25.66 $25.66 $25.66 1
2023-07-24 $25.72 $25.72 $25.68 $25.68 $25.68 1,024
2023-07-21 $25.73 $25.74 $25.73 $25.73 $25.73 4,665
2023-07-20 $25.69 $25.69 $25.69 $25.69 $25.69 302
2023-07-19 $25.77 $25.77 $25.77 $25.77 $25.77 82
2023-07-18 $25.72 $25.73 $25.72 $25.73 $25.73 151
2023-07-17 $25.65 $25.67 $25.65 $25.67 $25.67 812
2023-07-14 $25.70 $25.70 $25.66 $25.67 $25.67 791
2023-07-13 $25.69 $25.73 $25.69 $25.73 $25.73 942
2023-07-12 $25.60 $25.60 $25.60 $25.60 $25.60 351
2023-07-11 $25.41 $25.44 $25.41 $25.44 $25.44 2,577
2023-07-10 $25.36 $25.41 $25.31 $25.38 $25.38 2,505
2023-07-07 $25.30 $25.32 $25.30 $25.32 $25.32 102
2023-07-06 $25.37 $25.37 $25.32 $25.32 $25.32 3,082
2023-07-05 $25.41 $25.41 $25.41 $25.41 $25.41 0
2023-07-03 $25.50 $25.50 $25.50 $25.50 $25.50 0
2023-06-30 $25.65 $25.65 $25.65 $25.65 $25.65 120
2023-06-29 $25.50 $25.55 $25.50 $25.55 $25.55 120
2023-06-28 $25.63 $25.63 $25.63 $25.63 $25.63 2
2023-06-27 $25.61 $25.61 $25.58 $25.58 $25.58 291
2023-06-26 $25.59 $25.59 $25.59 $25.59 $25.59 19
2023-06-23 $25.56 $25.56 $25.56 $25.56 $25.56 4,668
2023-06-22 $25.51 $25.53 $25.49 $25.53 $25.53 4,668
2023-06-21 $25.60 $25.61 $25.60 $25.61 $25.61 100
2023-06-20 $25.62 $25.62 $25.62 $25.62 $25.62 1
2023-06-16 $25.60 $25.60 $25.60 $25.60 $25.60 208
2023-06-15 $25.62 $25.62 $25.62 $25.62 $25.62 208
2023-06-14 $25.47 $25.51 $25.47 $25.51 $25.51 1,600
2023-06-13 $25.49 $25.49 $25.49 $25.49 $25.49 4,953
2023-06-12 $25.46 $25.53 $25.45 $25.51 $25.51 4,953
2023-06-09 $25.53 $25.53 $25.50 $25.50 $25.50 301
2023-06-08 $25.49 $25.50 $25.47 $25.50 $25.50 1,406
2023-06-07 $25.47 $25.56 $25.44 $25.44 $25.44 797
2023-06-06 $25.50 $25.50 $25.50 $25.50 $25.50 1
2023-06-05 $25.52 $25.52 $25.49 $25.49 $25.49 2,727
2023-06-02 $25.49 $25.49 $25.49 $25.49 $25.49 24
2023-06-01 $25.52 $25.52 $25.51 $25.51 $25.51 180
2023-05-31 $25.49 $25.58 $25.47 $25.56 $25.43 8,665
2023-05-30 $25.47 $25.50 $25.47 $25.50 $25.37 201
2023-05-26 $25.40 $25.40 $25.40 $25.40 $25.27 1
2023-05-25 $25.39 $25.41 $25.38 $25.38 $25.25 231,050
2023-05-24 $25.44 $25.44 $25.44 $25.44 $25.31 2,270
2023-05-23 $25.46 $25.46 $25.45 $25.45 $25.32 2,270
2023-05-22 $25.51 $25.51 $25.51 $25.51 $25.38 0
2023-05-19 $25.50 $25.50 $25.50 $25.50 $25.50 184
2023-05-18 $25.54 $25.54 $25.54 $25.54 $25.54 0
2023-05-17 $25.61 $25.61 $25.61 $25.61 $25.61 92
2023-05-16 $25.63 $25.63 $25.63 $25.63 $25.63 92
2023-05-15 $25.64 $25.70 $25.64 $25.70 $25.70 3,823
2023-05-12 $25.74 $25.74 $25.74 $25.74 $25.74 100
2023-05-11 $25.83 $25.83 $25.82 $25.82 $25.82 100
2023-05-10 $25.78 $25.78 $25.78 $25.78 $25.78 615
2023-05-09 $25.66 $25.66 $25.66 $25.66 $25.66 615
2023-05-08 $25.68 $25.68 $25.68 $25.68 $25.68 20
2023-05-05 $25.77 $25.77 $25.77 $25.77 $25.77 9
2023-05-04 $25.83 $25.83 $25.79 $25.79 $25.79 1,611
2023-05-03 $25.85 $25.88 $25.82 $25.88 $25.88 3,570
2023-05-02 $25.71 $25.78 $25.71 $25.75 $25.75 300
2023-05-01 $25.65 $25.65 $25.65 $25.65 $25.65 1
2023-04-28 $25.94 $25.97 $25.92 $25.97 $25.84 1,810
2023-04-27 $25.79 $25.88 $25.79 $25.84 $25.71 1,800
2023-04-26 $25.86 $25.86 $25.86 $25.86 $25.86 1,600
2023-04-25 $25.93 $25.95 $25.89 $25.95 $25.95 275
2023-04-24 $25.84 $25.84 $25.84 $25.84 $25.84 0
2023-04-21 $25.80 $25.80 $25.80 $25.80 $25.80 1
2023-04-20 $25.80 $25.80 $25.80 $25.80 $25.80 2,000
2023-04-19 $25.69 $25.74 $25.69 $25.74 $25.74 2,000
2023-04-18 $25.79 $25.79 $25.79 $25.79 $25.79 75
2023-04-17 $25.75 $25.75 $25.75 $25.75 $25.75 77
2023-04-14 $25.89 $25.89 $25.84 $25.84 $25.84 201
2023-04-13 $25.93 $25.93 $25.93 $25.93 $25.93 64
2023-04-12 $25.91 $25.91 $25.89 $25.89 $25.89 1,199
2023-04-11 $26.07 $26.07 $26.02 $26.02 $26.02 1,016
2023-04-10 $26.00 $26.00 $26.00 $26.00 $26.00 0
2023-04-06 $26.06 $26.06 $26.06 $26.06 $26.06 4,698
2023-04-05 $26.02 $26.02 $25.96 $25.96 $25.96 4,698
2023-04-04 $26.02 $26.02 $25.97 $25.97 $25.97 499
2023-04-03 $25.95 $25.95 $25.90 $25.90 $25.90 605
2023-03-31 $25.94 $25.94 $25.94 $25.94 $25.82 62
2023-03-30 $25.82 $25.82 $25.78 $25.78 $25.66 696
2023-03-29 $25.72 $25.72 $25.71 $25.71 $25.59 211
2023-03-28 $25.79 $25.79 $25.79 $25.79 $25.67 275
2023-03-27 $25.87 $25.87 $25.86 $25.86 $25.74 1,215
2023-03-24 $25.82 $25.82 $25.82 $25.82 $25.70 81
2023-03-23 $25.87 $25.87 $25.87 $25.87 $25.87 108
2023-03-22 $25.80 $25.80 $25.80 $25.80 $25.80 1
2023-03-21 $25.87 $25.87 $25.87 $25.87 $25.87 58
2023-03-20 $25.78 $25.78 $25.78 $25.78 $25.78 321
2023-03-17 $25.87 $25.87 $25.81 $25.81 $25.81 321
2023-03-16 $25.81 $25.81 $25.77 $25.78 $25.78 416
2023-03-15 $25.70 $25.70 $25.70 $25.70 $25.70 2
2023-03-14 $25.68 $25.68 $25.68 $25.68 $25.68 1
2023-03-13 $25.73 $25.73 $25.68 $25.68 $25.68 292
2023-03-10 $25.46 $25.46 $25.46 $25.46 $25.46 100
2023-03-09 $25.42 $25.42 $25.42 $25.42 $25.42 122
2023-03-08 $25.43 $25.43 $25.43 $25.43 $25.43 12
2023-03-07 $25.47 $25.47 $25.47 $25.47 $25.47 195
2023-03-06 $25.51 $25.51 $25.51 $25.51 $25.51 1
2023-03-03 $25.50 $25.55 $25.49 $25.51 $25.51 4,444
2023-03-02 $25.41 $25.44 $25.40 $25.40 $25.40 1,400
2023-03-01 $25.42 $25.44 $25.42 $25.44 $25.44 100
2023-02-28 $25.59 $25.59 $25.59 $25.59 $25.46 3
2023-02-27 $25.61 $25.61 $25.60 $25.60 $25.47 2,000
2023-02-24 $25.58 $25.58 $25.58 $25.58 $25.45 0
2023-02-23 $25.60 $25.60 $25.60 $25.60 $25.47 6
2023-02-22 $25.55 $25.55 $25.55 $25.55 $25.42 6
2023-02-21 $25.63 $25.63 $25.59 $25.59 $25.59 4,563
2023-02-17 $25.88 $25.88 $25.84 $25.84 $25.84 1,154
2023-02-16 $25.88 $25.88 $25.88 $25.88 $25.88 947
2023-02-15 $25.97 $25.97 $25.93 $25.93 $25.93 210
2023-02-14 $26.01 $26.03 $25.97 $25.97 $25.97 4,836
2023-02-13 $26.04 $26.04 $26.00 $26.00 $26.00 4,001
2023-02-10 $26.11 $26.11 $26.03 $26.03 $26.03 487
2023-02-09 $26.12 $26.12 $26.12 $26.12 $26.12 3
2023-02-08 $26.18 $26.19 $26.18 $26.19 $26.19 161
2023-02-07 $26.30 $26.30 $26.30 $26.30 $26.30 6
2023-02-06 $26.32 $26.32 $26.32 $26.32 $26.32 25
2023-02-03 $26.55 $26.58 $26.53 $26.53 $26.53 2,080
2023-02-02 $26.54 $26.54 $26.54 $26.54 $26.54 3
2023-02-01 $26.36 $26.49 $26.36 $26.44 $26.44 4,017
2023-01-31 $26.36 $26.40 $26.36 $26.40 $26.30 1,220
2023-01-30 $26.39 $26.39 $26.39 $26.39 $26.29 1,034
2023-01-27 $26.40 $26.44 $26.40 $26.42 $26.32 2,101
2023-01-26 $26.46 $26.49 $26.46 $26.46 $26.35 1,373
2023-01-25 $26.40 $26.42 $26.39 $26.39 $26.29 573
2023-01-24 $26.40 $26.44 $26.40 $26.41 $26.30 1,200
2023-01-23 $26.35 $26.36 $26.35 $26.36 $26.26 100
2023-01-20 $26.53 $26.53 $26.45 $26.47 $26.47 139,617
2023-01-19 $26.53 $26.53 $26.53 $26.53 $26.53 2
2023-01-18 $26.49 $26.49 $26.44 $26.44 $26.44 200
2023-01-17 $26.32 $26.32 $26.32 $26.32 $26.32 0
2023-01-13 $26.39 $26.39 $26.39 $26.39 $26.39 181
2023-01-12 $26.34 $26.34 $26.26 $26.30 $26.30 1,247
2023-01-11 $26.18 $26.18 $26.18 $26.18 $26.18 50
2023-01-10 $26.06 $26.06 $26.06 $26.06 $26.06 2
2023-01-09 $25.89 $25.89 $25.89 $25.89 $25.89 2
2023-01-06 $25.83 $25.83 $25.83 $25.83 $25.83 50
2023-01-05 $25.63 $25.63 $25.63 $25.63 $25.63 50
2023-01-04 $25.59 $25.59 $25.59 $25.59 $25.59 64
2023-01-03 $25.49 $25.49 $25.49 $25.49 $25.49 1
2022-12-30 $25.38 $25.43 $25.38 $25.43 $25.43 282
2022-12-29 $25.48 $25.48 $25.45 $25.45 $25.45 1,800
2022-12-28 $25.40 $25.40 $25.40 $25.40 $25.40 101
2022-12-27 $25.66 $25.66 $25.54 $25.54 $25.54 3,733
2022-12-23 $25.68 $25.68 $25.68 $25.68 $25.68 3
2022-12-22 $25.69 $25.69 $25.69 $25.69 $25.69 1
2022-12-21 $25.74 $25.76 $25.72 $25.72 $25.72 2,885
2022-12-20 $25.68 $25.68 $25.68 $25.68 $25.68 204
2022-12-19 $25.87 $25.87 $25.84 $25.84 $25.84 204
2022-12-16 $26.08 $26.08 $26.08 $26.08 $25.94 3
2022-12-15 $26.11 $26.11 $26.11 $26.11 $25.97 3
2022-12-14 $26.21 $26.21 $26.18 $26.18 $26.04 411
2022-12-13 $26.16 $26.16 $26.14 $26.14 $26.00 101
2022-12-12 $25.99 $25.99 $25.99 $25.99 $25.85 3
2022-12-09 $26.02 $26.02 $26.02 $26.02 $25.89 803
2022-12-08 $26.13 $26.13 $26.11 $26.11 $25.97 803
2022-12-07 $26.09 $26.09 $26.06 $26.06 $25.92 100
2022-12-06 $26.02 $26.02 $25.99 $25.99 $25.85 381
2022-12-05 $26.04 $26.04 $25.96 $25.96 $25.82 1,688
2022-12-02 $26.05 $26.05 $26.05 $26.05 $26.05 41
2022-12-01 $25.89 $25.89 $25.89 $25.89 $25.89 55
2022-11-30 $25.81 $25.81 $25.81 $25.81 $25.73 55
2022-11-29 $25.70 $25.70 $25.70 $25.70 $25.62 5
2022-11-28 $25.84 $25.84 $25.76 $25.76 $25.67 260
2022-11-25 $25.81 $25.81 $25.81 $25.81 $25.73 50
2022-11-23 $25.75 $25.75 $25.75 $25.75 $25.75 50
2022-11-22 $25.63 $25.63 $25.63 $25.63 $25.63 1
2022-11-21 $25.53 $25.53 $25.53 $25.53 $25.53 16
2022-11-18 $25.57 $25.57 $25.57 $25.57 $25.57 100
2022-11-17 $25.55 $25.55 $25.55 $25.55 $25.55 1
2022-11-16 $25.61 $25.64 $25.60 $25.61 $25.61 7,679
2022-11-15 $25.53 $25.53 $25.51 $25.51 $25.51 7,493
2022-11-14 $25.36 $25.36 $25.36 $25.36 $25.36 300
2022-11-11 $25.43 $25.43 $25.43 $25.43 $25.43 2
2022-11-10 $25.22 $25.35 $25.22 $25.35 $25.35 9,900
2022-11-09 $24.84 $24.84 $24.81 $24.82 $24.82 7,432
2022-11-08 $24.85 $24.86 $24.85 $24.86 $24.86 204
2022-11-07 $24.77 $24.77 $24.77 $24.77 $24.77 0
2022-11-04 $24.81 $24.81 $24.81 $24.81 $24.81 2,627
2022-11-03 $24.76 $24.83 $24.75 $24.78 $24.78 2,627
2022-11-02 $24.97 $25.02 $24.87 $24.91 $24.91 4,126
2022-11-01 $25.02 $25.02 $24.94 $24.96 $24.96 1,809
2022-10-31 $25.03 $25.03 $24.93 $24.96 $24.85 21,517
2022-10-28 $25.08 $25.12 $25.08 $25.12 $25.01 1,601
2022-10-27 $25.01 $25.10 $25.01 $25.03 $24.93 15,831
2022-10-26 $24.97 $24.97 $24.92 $24.92 $24.81 135,675
2022-10-25 $24.87 $24.88 $24.83 $24.83 $24.72 6,399
2022-10-24 $24.60 $24.60 $24.60 $24.60 $24.50 6
2022-10-21 $24.63 $24.63 $24.63 $24.63 $24.52 0
2022-10-20 $24.58 $24.58 $24.56 $24.56 $24.46 532
2022-10-19 $24.69 $24.69 $24.69 $24.69 $24.58 2,535
2022-10-18 $24.77 $24.86 $24.77 $24.86 $24.75 2,535
2022-10-17 $24.80 $24.80 $24.80 $24.80 $24.69 0
2022-10-14 $24.73 $24.73 $24.73 $24.73 $24.62 0
2022-10-13 $24.83 $24.83 $24.83 $24.83 $24.72 17
2022-10-12 $24.89 $24.89 $24.89 $24.89 $24.78 17
2022-10-11 $24.89 $24.89 $24.89 $24.89 $24.78 81
2022-10-10 $24.95 $24.95 $24.95 $24.95 $24.84 4
2022-10-07 $25.05 $25.05 $25.05 $25.05 $24.94 1
2022-10-06 $25.18 $25.18 $25.18 $25.18 $25.07 1
2022-10-05 $25.27 $25.28 $25.19 $25.26 $25.15 2,537
2022-10-04 $25.38 $25.38 $25.38 $25.38 $25.27 0
2022-10-03 $25.21 $25.21 $25.21 $25.21 $25.10 0
2022-09-30 $25.09 $25.09 $25.09 $25.09 $24.86 0
2022-09-29 $25.19 $25.19 $25.19 $25.19 $24.96 0
2022-09-28 $25.33 $25.33 $25.33 $25.33 $25.10 0
2022-09-27 $25.09 $25.09 $25.09 $25.09 $24.86 335
2022-09-26 $25.25 $25.30 $25.25 $25.30 $25.07 335
2022-09-23 $25.57 $25.57 $25.57 $25.57 $25.33 2
2022-09-22 $25.63 $25.63 $25.63 $25.63 $25.39 1
2022-09-21 $25.80 $25.80 $25.80 $25.80 $25.56 2
2022-09-20 $25.78 $25.78 $25.78 $25.78 $25.54 2
2022-09-19 $25.94 $25.94 $25.94 $25.94 $25.70 2
2022-09-16 $25.93 $25.93 $25.93 $25.93 $25.93 0
2022-09-15 $25.99 $25.99 $25.99 $25.99 $25.99 0
2022-09-14 $26.08 $26.08 $26.08 $26.08 $26.08 1
2022-09-13 $26.05 $26.05 $26.05 $26.05 $26.05 1
2022-09-12 $26.27 $26.27 $26.27 $26.27 $26.27 2
2022-09-09 $26.27 $26.27 $26.27 $26.27 $26.27 3
2022-09-08 $26.20 $26.20 $26.20 $26.20 $26.20 12
2022-09-07 $26.19 $26.19 $26.19 $26.19 $26.19 12
2022-09-06 $26.14 $26.14 $26.05 $26.05 $26.05 2,019
2022-09-02 $26.21 $26.21 $26.21 $26.21 $26.21 2,889
2022-09-01 $26.08 $26.15 $26.07 $26.15 $26.15 2,889
2022-08-31 $26.37 $26.37 $26.37 $26.37 $26.26 0
2022-08-30 $26.50 $26.50 $26.50 $26.50 $26.39 62
2022-08-29 $26.55 $26.55 $26.55 $26.55 $26.45 62
2022-08-26 $26.68 $26.68 $26.68 $26.68 $26.58 2
2022-08-25 $26.77 $26.77 $26.77 $26.77 $26.66 144
2022-08-24 $26.64 $26.64 $26.64 $26.64 $26.53 144
2022-08-23 $26.68 $26.68 $26.68 $26.68 $26.58 2
2022-08-22 $26.70 $26.70 $26.70 $26.70 $26.59 2
2022-08-19 $26.88 $26.88 $26.88 $26.88 $26.77 2
2022-08-18 $27.09 $27.09 $27.09 $27.09 $26.98 0
2022-08-17 $27.08 $27.08 $27.08 $27.08 $26.97 96
2022-08-16 $27.23 $27.23 $27.23 $27.23 $27.12 96
2022-08-15 $27.30 $27.30 $27.30 $27.30 $27.19 1
2022-08-12 $27.21 $27.21 $27.21 $27.21 $27.10 1
2022-08-11 $27.14 $27.14 $27.14 $27.14 $27.03 1
2022-08-10 $27.15 $27.15 $27.15 $27.15 $27.04 1
2022-08-09 $27.03 $27.03 $27.03 $27.03 $26.92 1
2022-08-08 $27.04 $27.04 $27.04 $27.04 $26.93 3
2022-08-05 $27.00 $27.00 $27.00 $27.00 $26.89 0
2022-08-04 $27.06 $27.06 $27.06 $27.06 $26.96 2,093
2022-08-03 $26.99 $27.04 $26.96 $27.03 $26.92 2,093
2022-08-02 $26.88 $26.88 $26.88 $26.88 $26.78 0
2022-08-01 $26.96 $26.96 $26.96 $26.96 $26.85 0
2022-07-29 $27.13 $27.13 $27.13 $27.13 $26.91 0
2022-07-28 $26.97 $26.97 $26.97 $26.97 $26.75 6,250
2022-07-27 $26.77 $26.78 $26.75 $26.78 $26.57 6,250
2022-07-26 $26.64 $26.64 $26.64 $26.64 $26.43 1
2022-07-25 $26.71 $26.71 $26.71 $26.71 $26.50 1
2022-07-22 $26.61 $26.61 $26.61 $26.61 $26.40 2
2022-07-21 $26.43 $26.43 $26.43 $26.43 $26.21 2
2022-07-20 $26.27 $26.27 $26.27 $26.27 $26.06 101
2022-07-19 $26.32 $26.32 $26.32 $26.32 $26.10 1
2022-07-18 $26.20 $26.20 $26.20 $26.20 $25.99 1
2022-07-15 $26.23 $26.23 $26.23 $26.23 $26.02 531
2022-07-14 $26.20 $26.20 $26.20 $26.20 $25.99 1
2022-07-13 $26.20 $26.20 $26.20 $26.20 $25.99 1
2022-07-12 $26.15 $26.15 $26.15 $26.15 $25.94 2
2022-07-11 $26.09 $26.09 $26.09 $26.09 $25.88 4
2022-07-08 $26.13 $26.13 $26.13 $26.13 $25.92 4
2022-07-07 $26.21 $26.21 $26.21 $26.21 $26.00 4
2022-07-06 $26.29 $26.29 $26.20 $26.20 $25.99 1,783
2022-07-05 $26.04 $26.06 $26.04 $26.06 $25.85 162
2022-07-01 $26.08 $26.08 $26.08 $26.08 $25.87 0
2022-06-30 $26.12 $26.12 $26.12 $26.12 $25.82 0
2022-06-29 $26.12 $26.12 $26.12 $26.12 $25.82 0
2022-06-28 $26.15 $26.15 $26.15 $26.15 $25.85 96
2022-06-27 $26.29 $26.29 $26.29 $26.29 $25.99 96
2022-06-24 $26.38 $26.38 $26.38 $26.38 $26.38 6,180
2022-06-23 $26.37 $26.37 $26.32 $26.32 $26.32 6,180
2022-06-22 $26.20 $26.24 $26.20 $26.24 $26.24 1,919
2022-06-21 $26.19 $26.26 $26.19 $26.26 $26.26 442,764
2022-06-17 $26.25 $26.25 $26.25 $26.25 $26.25 21
2022-06-16 $26.11 $26.19 $26.11 $26.19 $26.19 2,717
2022-06-15 $26.22 $26.39 $26.21 $26.36 $26.36 3,999
2022-06-14 $26.31 $26.31 $26.17 $26.17 $26.17 2,611
2022-06-13 $26.43 $26.43 $26.24 $26.26 $26.26 3,265
2022-06-10 $26.74 $26.74 $26.74 $26.74 $26.74 4
2022-06-09 $27.06 $27.06 $26.95 $26.95 $26.95 1,437
2022-06-08 $27.17 $27.18 $27.04 $27.04 $27.04 608
2022-06-07 $27.12 $27.15 $27.12 $27.15 $27.15 167
2022-06-06 $27.19 $27.19 $27.09 $27.09 $27.09 2,381
2022-06-03 $27.08 $27.19 $27.08 $27.13 $27.13 7,296
2022-06-02 $27.21 $27.21 $27.11 $27.16 $27.16 2,561
2022-06-01 $27.07 $27.13 $27.07 $27.13 $27.13 257
2022-05-31 $27.29 $27.29 $27.23 $27.28 $27.20 648
2022-05-27 $27.39 $27.39 $27.34 $27.36 $27.27 1,597
2022-05-26 $27.00 $27.22 $27.00 $27.22 $27.13 702
2022-05-25 $27.06 $27.06 $27.06 $27.06 $26.97 705
2022-05-24 $26.86 $26.90 $26.86 $26.88 $26.79 705
2022-05-23 $26.92 $26.93 $26.87 $26.88 $26.79 5,779
2022-05-20 $26.84 $26.85 $26.84 $26.85 $26.76 1,278
2022-05-19 $26.77 $26.77 $26.77 $26.77 $26.68 164
2022-05-18 $26.77 $26.77 $26.70 $26.70 $26.62 1,570
2022-05-17 $26.84 $26.87 $26.82 $26.87 $26.78 4,548
2022-05-16 $26.91 $26.94 $26.85 $26.85 $26.76 3,289
2022-05-13 $26.95 $26.98 $26.92 $26.92 $26.83 2,680
2022-05-12 $26.91 $26.91 $26.91 $26.91 $26.82 0
2022-05-11 $26.92 $26.92 $26.92 $26.92 $26.83 721
2022-05-10 $27.06 $27.06 $26.98 $26.98 $26.90 721
2022-05-09 $26.95 $27.00 $26.93 $26.93 $26.84 1,373
2022-05-06 $27.11 $27.15 $27.05 $27.11 $27.02 2,187
2022-05-05 $27.31 $27.31 $27.30 $27.30 $27.21 919
2022-05-04 $27.39 $27.50 $27.30 $27.50 $27.41 3,042
2022-05-03 $27.46 $27.46 $27.38 $27.39 $27.30 1,796
2022-05-02 $27.39 $27.45 $27.31 $27.41 $27.32 3,077
2022-04-29 $27.54 $27.54 $27.54 $27.54 $27.37 1
2022-04-28 $27.71 $27.83 $27.71 $27.76 $27.59 4,459
2022-04-27 $27.81 $27.81 $27.81 $27.81 $27.65 797
2022-04-26 $27.85 $27.88 $27.81 $27.83 $27.66 2,121
2022-04-25 $27.88 $27.88 $27.88 $27.88 $27.72 131
2022-04-22 $27.84 $27.84 $27.81 $27.81 $27.64 519
2022-04-21 $27.92 $27.92 $27.87 $27.87 $27.71 1,769
2022-04-20 $28.02 $28.02 $27.97 $27.98 $27.81 3,794
2022-04-19 $27.94 $27.94 $27.94 $27.94 $27.77 0
2022-04-18 $27.95 $27.96 $27.90 $27.94 $27.78 4,381
2022-04-14 $27.99 $27.99 $27.99 $27.99 $27.82 0
2022-04-13 $28.08 $28.08 $28.08 $28.08 $27.91 0
2022-04-12 $28.01 $28.01 $28.00 $28.00 $27.83 300
2022-04-11 $27.96 $27.96 $27.96 $27.96 $27.80 2
2022-04-08 $28.11 $28.11 $28.11 $28.11 $27.94 3
2022-04-07 $28.14 $28.21 $28.14 $28.21 $28.04 339
2022-04-06 $28.19 $28.24 $28.19 $28.24 $28.07 1,159
2022-04-05 $28.51 $28.51 $28.35 $28.40 $28.23 2,656
2022-04-04 $28.51 $28.51 $28.51 $28.51 $28.34 0
2022-04-01 $28.44 $28.44 $28.44 $28.44 $28.27 0
2022-03-31 $28.48 $28.48 $28.48 $28.48 $28.24 3,264
2022-03-30 $28.41 $28.44 $28.38 $28.44 $28.20 3,264
2022-03-29 $28.35 $28.41 $28.35 $28.41 $28.17 784
2022-03-28 $28.17 $28.23 $28.17 $28.23 $27.99 2,148
2022-03-25 $28.26 $28.27 $28.26 $28.27 $28.03 655
2022-03-24 $28.27 $28.38 $28.25 $28.33 $28.09 848
2022-03-23 $28.31 $28.37 $28.26 $28.31 $28.07 3,782
2022-03-22 $28.28 $28.29 $28.28 $28.29 $28.05 574
2022-03-21 $28.39 $28.43 $28.36 $28.36 $28.12 776
2022-03-18 $28.43 $28.43 $28.43 $28.43 $28.20 92
2022-03-17 $28.36 $28.36 $28.36 $28.36 $28.12 92
2022-03-16 $28.17 $28.21 $28.17 $28.21 $27.97 131
2022-03-15 $28.01 $28.05 $28.01 $28.05 $27.82 700
2022-03-14 $28.18 $28.18 $28.08 $28.08 $27.84 358
2022-03-11 $28.26 $28.26 $28.26 $28.26 $28.03 97
2022-03-10 $28.38 $28.38 $28.38 $28.38 $28.14 3
2022-03-09 $28.50 $28.50 $28.49 $28.49 $28.25 294
2022-03-08 $28.50 $28.50 $28.50 $28.50 $28.26 4
2022-03-07 $28.62 $28.62 $28.62 $28.62 $28.38 1
2022-03-04 $28.87 $28.87 $28.81 $28.81 $28.56 484
2022-03-03 $28.89 $28.89 $28.82 $28.82 $28.58 2,482
2022-03-02 $28.93 $28.93 $28.88 $28.88 $28.64 654
2022-03-01 $28.96 $28.96 $28.89 $28.89 $28.64 1,900
2022-02-28 $29.00 $29.01 $28.95 $28.95 $28.62 553
2022-02-25 $28.89 $28.89 $28.89 $28.89 $28.56 4
2022-02-24 $28.73 $28.76 $28.71 $28.76 $28.43 513
2022-02-23 $28.87 $28.87 $28.77 $28.78 $28.45 1,761
2022-02-22 $28.83 $28.83 $28.83 $28.83 $28.50 1
2022-02-18 $28.90 $28.91 $28.86 $28.86 $28.53 1,110
2022-02-17 $28.84 $28.84 $28.84 $28.84 $28.51 1
2022-02-16 $28.84 $28.93 $28.84 $28.89 $28.56 1,573
2022-02-15 $28.92 $28.92 $28.92 $28.92 $28.59 1
2022-02-14 $29.02 $29.02 $28.92 $28.95 $28.62 1,102
2022-02-11 $29.00 $29.10 $29.00 $29.04 $28.71 758
2022-02-10 $29.11 $29.11 $29.06 $29.06 $28.73 798
2022-02-09 $29.25 $29.25 $29.25 $29.25 $28.92 4
2022-02-08 $29.24 $29.24 $29.20 $29.20 $28.86 380
2022-02-07 $29.16 $29.26 $29.13 $29.19 $28.86 784
2022-02-04 $29.19 $29.19 $29.19 $29.19 $28.86 1,904
2022-02-03 $29.35 $29.36 $29.28 $29.28 $28.95 1,904
2022-02-02 $29.44 $29.44 $29.41 $29.41 $29.07 641
2022-02-01 $29.39 $29.40 $29.37 $29.37 $29.03 374
2022-01-31 $29.42 $29.42 $29.42 $29.42 $29.00 3
2022-01-28 $29.37 $29.44 $29.37 $29.44 $29.02 243
2022-01-27 $29.47 $29.51 $29.42 $29.42 $29.00 648
2022-01-26 $29.61 $29.61 $29.45 $29.45 $29.03 3,980
2022-01-25 $29.56 $29.56 $29.53 $29.53 $29.11 123
2022-01-24 $29.61 $29.64 $29.61 $29.63 $29.20 417
2022-01-21 $29.59 $29.69 $29.59 $29.64 $29.21 785
2022-01-20 $29.60 $29.60 $29.60 $29.60 $29.18 2,513
2022-01-19 $29.66 $29.70 $29.60 $29.64 $29.21 2,513
2022-01-18 $29.55 $29.58 $29.55 $29.56 $29.14 1,167
2022-01-14 $29.70 $29.70 $29.70 $29.70 $29.27 46
2022-01-13 $29.72 $29.72 $29.72 $29.72 $29.29 605
2022-01-12 $29.68 $29.71 $29.68 $29.71 $29.29 605
2022-01-11 $29.64 $29.73 $29.64 $29.71 $29.29 1,784
2022-01-10 $29.64 $29.67 $29.64 $29.67 $29.25 356
2022-01-07 $29.75 $29.75 $29.68 $29.68 $29.25 1,041
2022-01-06 $29.77 $29.77 $29.77 $29.77 $29.34 107
2022-01-05 $29.78 $29.80 $29.71 $29.71 $29.29 53,742
2022-01-04 $29.79 $29.79 $29.79 $29.79 $29.36 1,392
2022-01-03 $29.84 $29.87 $29.80 $29.83 $29.41 1,392
2021-12-31 $29.88 $29.97 $29.88 $29.92 $29.49 911
2021-12-30 $29.88 $29.88 $29.88 $29.88 $29.45 103
2021-12-29 $29.91 $29.91 $29.86 $29.86 $29.44 103
2021-12-28 $29.88 $29.88 $29.88 $29.88 $29.46 66
2021-12-27 $29.85 $29.89 $29.85 $29.89 $29.46 120
2021-12-23 $29.85 $29.85 $29.85 $29.85 $29.43 159
2021-12-22 $29.85 $29.85 $29.83 $29.83 $29.41 670
2021-12-21 $29.82 $29.85 $29.81 $29.82 $29.39 1,379
2021-12-20 $29.82 $29.82 $29.82 $29.82 $29.40 1
2021-12-17 $29.80 $29.84 $29.80 $29.84 $29.41 312
2021-12-16 $29.86 $29.87 $29.86 $29.87 $29.38 329
2021-12-15 $29.83 $29.96 $29.83 $29.96 $29.47 881
2021-12-14 $29.85 $29.93 $29.85 $29.91 $29.42 1,507
2021-12-13 $29.94 $29.95 $29.85 $29.91 $29.42 3,136
2021-12-10 $29.88 $29.92 $29.88 $29.88 $29.39 1,443
2021-12-09 $29.88 $29.88 $29.88 $29.88 $29.39 89
2021-12-08 $29.85 $29.91 $29.84 $29.87 $29.38 715
2021-12-07 $29.92 $29.92 $29.92 $29.92 $29.43 11
2021-12-06 $29.88 $29.88 $29.86 $29.86 $29.37 554
2021-12-03 $29.79 $29.84 $29.75 $29.81 $29.32 1,480
2021-12-02 $29.79 $29.83 $29.79 $29.83 $29.34 223
2021-12-01 $29.82 $29.82 $29.74 $29.74 $29.26 3,320
2021-11-30 $29.76 $29.83 $29.76 $29.80 $29.26 1,083
2021-11-29 $29.86 $29.86 $29.86 $29.86 $29.31 65
2021-11-26 $29.75 $29.75 $29.75 $29.75 $29.21 740
2021-11-24 $29.81 $29.83 $29.81 $29.81 $29.27 740
2021-11-23 $29.85 $29.85 $29.85 $29.85 $29.31 65
2021-11-22 $29.91 $29.91 $29.91 $29.91 $29.37 253
2021-11-19 $30.04 $30.04 $30.01 $30.01 $29.46 253
2021-11-18 $30.01 $30.01 $30.01 $30.01 $29.46 310
2021-11-17 $29.94 $29.98 $29.94 $29.98 $29.43 310
2021-11-16 $29.98 $29.98 $29.98 $29.98 $29.43 91
2021-11-15 $30.03 $30.03 $29.99 $29.99 $29.44 1,963
2021-11-12 $30.08 $30.12 $30.08 $30.11 $29.56 1,951
2021-11-11 $30.12 $30.12 $30.12 $30.12 $29.57 284
2021-11-10 $30.11 $30.11 $30.11 $30.11 $29.56 284
2021-11-09 $30.26 $30.26 $30.20 $30.23 $29.67 1,339
2021-11-08 $30.19 $30.22 $30.19 $30.19 $29.64 1,014
2021-11-05 $30.17 $30.17 $30.13 $30.17 $29.61 1,853
2021-11-04 $30.04 $30.05 $30.04 $30.05 $29.50 153
2021-11-03 $30.00 $30.00 $30.00 $30.00 $29.45 1
2021-11-02 $29.97 $29.97 $29.97 $29.97 $29.42 4
2021-11-01 $29.84 $29.98 $29.84 $29.95 $29.40 1,599
2021-10-29 $30.02 $30.02 $30.02 $30.02 $29.42 4
2021-10-28 $30.05 $30.05 $30.05 $30.05 $29.46 4
2021-10-27 $30.18 $30.18 $30.05 $30.06 $29.47 637
2021-10-26 $30.03 $30.05 $29.99 $30.03 $29.43 2,903
2021-10-25 $29.99 $29.99 $29.99 $29.99 $29.40 3
2021-10-22 $29.97 $30.00 $29.95 $29.99 $29.40 5,097
2021-10-21 $30.01 $30.06 $29.99 $29.99 $29.40 9,167
2021-10-20 $30.04 $30.05 $30.01 $30.01 $29.42 1,338
2021-10-19 $30.06 $30.06 $30.06 $30.06 $29.46 105
2021-10-18 $30.07 $30.07 $30.05 $30.07 $29.47 1,385
2021-10-15 $30.08 $30.08 $30.06 $30.06 $29.47 202
2021-10-14 $30.06 $30.09 $30.06 $30.07 $29.47 1,152
2021-10-13 $29.92 $29.96 $29.92 $29.96 $29.37 919
2021-10-12 $29.92 $29.92 $29.92 $29.92 $29.33 5,870
2021-10-11 $29.94 $29.95 $29.89 $29.89 $29.31 5,870
2021-10-08 $29.96 $29.97 $29.95 $29.95 $29.36 4,105
2021-10-07 $30.00 $30.00 $30.00 $30.00 $29.41 102
2021-10-06 $30.02 $30.06 $30.02 $30.06 $29.47 2,341
2021-10-05 $30.03 $30.03 $30.03 $30.03 $29.43 24
2021-10-04 $30.06 $30.06 $30.06 $30.06 $29.46 399,615
2021-10-01 $30.10 $30.10 $30.10 $30.10 $29.51 3
2021-09-30 $30.07 $30.07 $30.06 $30.06 $29.46 100
2021-09-29 $30.09 $30.09 $30.09 $30.09 $29.50 988,934
2021-09-28 $30.07 $30.08 $30.06 $30.08 $29.49 988,934

SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF (OBND) News Headlines

Recent SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF (OBND) News
Similar Companies to SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF (OBND) 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.