First Trust TCW Unconstrained Plus Bond ETF (UCON) Exchange: NYSE ARCA

Data as of March 28, 2024

$24.60 ($-0.01) -0.04%

First Trust TCW Unconstrained Plus Bond ETF - Daily Information
Click for more stock information on First Trust TCW Unconstrained Plus Bond ETF.
Daily Information Data
Date March 28, 2024
Open $24.62
Previous Close $24.60
High $24.62
Low $24.58
Adjusted Open $24.62
Previous Adjusted Close $24.60
Adjusted High $24.62
Adjusted Low $24.58

About First Trust TCW Unconstrained Plus Bond ETF (UCON)

Under normal market conditions, the Fund invests at least 80% of its net assets (including investment borrowings) in a portfolio of fixed income securities. The Fund's investment sub-advisor, TCW Investment Management Company LLC ("TCW" or the "Sub-Advisor"), manages the Fund's portfolio in an "unconstrained" manner, meaning that its investment universe is not limited to the securities of any particular index and it has discretion to invest in fixed income securities of any type or credit quality, including up to 70% of its net assets in high yield (or "junk") securities, up to 60% of its net assets in securities issued by issuers with significant ties to emerging market countries and up to 50% of its net assets in securities denominated in non-U.S. currencies. Additionally, under normal market conditions, the Fund's average portfolio duration will vary from between 0 to 10 years. Duration is a measure of the expected price volatility of a fixed income security as a result of changes in market rates of interest.In managing the Fund's portfolio, TCW employs a flexible approach that allocates the Fund's investments across a range of global investment opportunities and actively manage exposure to interest rates, credit sectors and currencies. At the core of TCW's investment process is its long-term economic outlook, which drives duration and yield curve and sector positioning. TCW will also seek to utilize independent, bottom-up research to identify securities that are undervalued and that offer a superior risk/return profile.Pursuant to this investment strategy, the Fund may invest principally in the following types of fixed income securities: securities issued or guaranteed by the U.S. government or its agencies, instrumentalities or U.S. government-sponsored entities; Treasury Inflation Protected Securities ("TIPS"); residential and commercial mortgage-backed securities; asset-backed securities; U.S. corporate bonds; fixed income securities issued by non-U.S. corporations and governments, including those with significant ties to emerging market countries; bank loans, including first lien senior secured floating rate bank loans ("Senior Loans"); municipal bonds; collateralized loan obligations ("CLOs"); Rule 144A securities; and other debt securities bearing fixed, floating or variable interest rates of any maturity. The Fund may also invest in preferred stock and common stock.The Fund may invest a significant portion of its assets in securitized investment products, including up to 50% of its net assets in each of asset-backed securities, residential mortgage-backed securities and commercial mortgage-backed securities. The Fund may invest in mortgage-backed securities issued or guaranteed by the U.S. government, its agencies or instrumentalities (such as Ginnie Mae), and U.S. government-sponsored entities (such as Fannie Mae and Freddie Mac). Government agency or instrumentality securities have different levels of credit support. The Fund may invest in such government supported mortgage-backed securities by investing in to-be-announced transactions ("TBA Transactions"). The Fund may invest up to 50% of its net assets invested in fixed income investments in non-agency, non-government sponsored entity securities and privately-issued mortgage-related and other asset-backed securities including residential mortgage-backed securities, commercial mortgage-backed securities, asset-backed securities and CLOs ("Private MBS/ABS"). The Fund's investments in Private MBS/ABS are subject to the following restrictions: (1) the Fund may not invest more than 30% of its total assets in non-agency residential mortgage-backed securities; (2) the Fund may not invest more than 25% of its total assets in non-agency commercial mortgage-backed securities and CLOs; and (3) the Fund may not invest more than 25% of its total assets in non-agency asset-backed securities. Once the Fund has invested 20% of its total assets in Private MBS/ABS, all subsequent investments in Private MBS/ABS are subject to the following restrictions: (1) non-agency residential mortgage-backed securities shall have a weighted average loan age of 84 months or more; (2) non-agency commercial mortgage-backed securities and CLOs shall have a weighted average loan age of 60 months or more; and (3) non-agency asset-backed securities shall have a weighted loan age of 12 months or more.As stated above, the Fund may invest up to 70% of its net assets in securities rated below investment grade by one or more nationally recognized statistical rating organization ("NRSROs"), or, if unrated, judged to be of comparable quality by the Sub-Advisor (commonly referred to as "high yield" or "junk" bonds). The Fund may also invest up to 60% of its net assets in securities of issuers with significant ties to emerging markets, as determined by the Sub-Advisor. The Sub-Advisor considers emerging market countries to be countries that are characterized by developing commercial and financial infrastructure with significant potential for economic growth and increased capital market participation by non-U.S. investors. The Fund may also utilize listed and over-the-counter traded derivatives instruments including, but not limited to, futures, options, swap agreements and forward contracts for duration/yield curve management and/or hedging purposes. The Fund may invest up to 25% of its assets in over-the-counter derivatives that are used to reduce currency, interest rate or credit risk arising from the Fund's investments. The Fund's investments in over-the-counter derivatives that are not used to hedge the Fund's portfolio against currency, interest rate or credit risk will be limited to 20% of the assets in the Fund's portfolio. For purposes of these percentage limitations on over-the-counter derivatives, the weight of such derivatives will be calculated as the aggregate gross notional value of such over-the-counter derivatives.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").

Historical Stock Data for First Trust TCW Unconstrained Plus Bond ETF (UCON)

Date Open High Low Close Adj.Close Volume
2024-03-28 $24.62 $24.62 $24.58 $24.60 $24.60 520,608
2024-03-27 $24.60 $24.63 $24.57 $24.61 $24.61 1,251,108
2024-03-26 $24.55 $24.59 $24.54 $24.58 $24.58 479,200
2024-03-25 $24.57 $24.62 $24.54 $24.57 $24.57 337,779
2024-03-22 $24.59 $24.59 $24.57 $24.57 $24.57 532,617
2024-03-21 $24.58 $24.58 $24.52 $24.56 $24.56 740,232
2024-03-20 $24.61 $24.64 $24.57 $24.63 $24.53 429,671
2024-03-19 $24.56 $24.62 $24.55 $24.57 $24.47 664,480
2024-03-18 $24.59 $24.59 $24.52 $24.54 $24.54 264,752
2024-03-15 $24.57 $24.57 $24.53 $24.54 $24.54 564,746
2024-03-14 $24.57 $24.58 $24.54 $24.58 $24.58 377,155
2024-03-13 $24.61 $24.65 $24.61 $24.64 $24.64 436,505
2024-03-12 $24.69 $24.69 $24.63 $24.66 $24.66 327,182
2024-03-11 $24.73 $24.73 $24.67 $24.68 $24.68 499,554
2024-03-08 $24.72 $24.72 $24.68 $24.69 $24.69 372,818
2024-03-07 $24.64 $24.67 $24.61 $24.67 $24.67 400,487
2024-03-06 $24.60 $24.66 $24.54 $24.57 $24.57 936,549
2024-03-05 $24.58 $24.61 $24.56 $24.58 $24.58 416,106
2024-03-04 $24.61 $24.61 $24.52 $24.54 $24.54 408,387
2024-03-01 $24.52 $24.56 $24.46 $24.55 $24.55 445,777
2024-02-29 $24.54 $24.54 $24.47 $24.49 $24.49 345,455
2024-02-28 $24.46 $24.49 $24.45 $24.49 $24.49 323,991
2024-02-27 $24.46 $24.47 $24.43 $24.45 $24.45 417,001
2024-02-26 $24.51 $24.51 $24.41 $24.44 $24.44 584,671
2024-02-23 $24.45 $24.47 $24.42 $24.47 $24.47 499,755
2024-02-22 $24.50 $24.50 $24.38 $24.41 $24.41 966,115
2024-02-21 $24.49 $24.49 $24.42 $24.43 $24.43 592,257
2024-02-20 $24.51 $24.59 $24.51 $24.55 $24.45 875,612
2024-02-16 $24.57 $24.59 $24.52 $24.56 $24.56 346,459
2024-02-15 $24.58 $24.59 $24.53 $24.56 $24.56 517,022
2024-02-14 $24.51 $24.54 $24.49 $24.54 $24.54 316,251
2024-02-13 $24.55 $24.55 $24.46 $24.49 $24.49 817,531
2024-02-12 $24.62 $24.66 $24.60 $24.63 $24.63 1,274,392
2024-02-09 $24.66 $24.66 $24.57 $24.62 $24.62 1,021,765
2024-02-08 $24.68 $24.68 $24.57 $24.61 $24.61 708,981
2024-02-07 $24.65 $24.67 $24.58 $24.62 $24.62 1,151,812
2024-02-06 $24.57 $24.65 $24.57 $24.63 $24.63 786,580
2024-02-05 $24.58 $24.62 $24.56 $24.59 $24.59 656,449
2024-02-02 $24.78 $24.78 $24.64 $24.68 $24.68 665,842
2024-02-01 $24.78 $24.85 $24.74 $24.85 $24.85 1,267,615
2024-01-31 $24.78 $24.78 $24.69 $24.75 $24.75 1,228,652
2024-01-30 $24.74 $24.74 $24.63 $24.68 $24.68 936,677
2024-01-29 $24.66 $24.68 $24.63 $24.68 $24.68 612,891
2024-01-26 $24.55 $24.62 $24.55 $24.62 $24.62 503,919
2024-01-25 $24.58 $24.61 $24.55 $24.60 $24.60 546,480
2024-01-24 $24.61 $24.62 $24.52 $24.54 $24.54 542,935
2024-01-23 $24.60 $24.60 $24.52 $24.55 $24.55 753,271
2024-01-22 $24.68 $24.70 $24.62 $24.67 $24.56 1,128,372
2024-01-19 $24.65 $24.65 $24.60 $24.64 $24.53 808,891
2024-01-18 $24.66 $24.67 $24.63 $24.65 $24.54 430,962
2024-01-17 $24.66 $24.67 $24.62 $24.67 $24.56 475,695
2024-01-16 $24.81 $24.81 $24.69 $24.72 $24.61 831,284
2024-01-12 $24.83 $24.83 $24.76 $24.80 $24.80 1,006,011
2024-01-11 $24.67 $24.72 $24.64 $24.72 $24.72 688,087
2024-01-10 $24.70 $24.70 $24.60 $24.64 $24.64 1,658,638
2024-01-09 $24.64 $24.65 $24.61 $24.64 $24.64 488,246
2024-01-08 $24.65 $24.65 $24.60 $24.61 $24.61 849,684
2024-01-05 $24.57 $24.65 $24.54 $24.58 $24.58 1,103,610
2024-01-04 $24.59 $24.67 $24.56 $24.60 $24.60 356,303
2024-01-03 $24.60 $24.76 $24.56 $24.76 $24.76 1,621,161
2024-01-02 $24.73 $24.73 $24.64 $24.69 $24.69 509,418
2023-12-29 $24.77 $24.77 $24.71 $24.74 $24.74 496,232
2023-12-28 $24.75 $24.79 $24.70 $24.79 $24.79 1,044,397
2023-12-27 $24.76 $24.77 $24.64 $24.76 $24.76 540,946
2023-12-26 $24.63 $24.70 $24.62 $24.67 $24.67 421,076
2023-12-22 $24.71 $24.72 $24.62 $24.69 $24.69 681,043
2023-12-21 $24.79 $24.85 $24.74 $24.77 $24.66 639,351
2023-12-20 $24.69 $24.79 $24.62 $24.79 $24.68 641,317
2023-12-19 $24.77 $24.77 $24.46 $24.68 $24.57 526,545
2023-12-18 $24.69 $24.69 $24.58 $24.58 $24.47 885,138
2023-12-15 $24.66 $24.71 $24.62 $24.66 $24.55 688,249
2023-12-14 $24.63 $24.75 $24.63 $24.67 $24.56 600,642
2023-12-13 $24.34 $24.72 $24.34 $24.57 $24.46 1,426,841
2023-12-12 $24.38 $24.41 $24.30 $24.36 $24.25 655,761
2023-12-11 $24.29 $24.34 $24.29 $24.34 $24.23 232,964
2023-12-08 $24.32 $24.36 $24.32 $24.33 $24.22 423,017
2023-12-07 $24.41 $24.46 $24.38 $24.46 $24.35 828,311
2023-12-06 $24.38 $24.48 $24.35 $24.48 $24.37 718,565
2023-12-05 $24.37 $24.45 $24.32 $24.45 $24.34 1,150,979
2023-12-04 $24.37 $24.37 $24.28 $24.32 $24.21 632,695
2023-12-01 $24.23 $24.38 $24.19 $24.38 $24.38 652,016
2023-11-30 $24.30 $24.30 $24.01 $24.22 $24.22 3,315,956
2023-11-29 $24.29 $24.29 $24.22 $24.22 $24.22 347,169
2023-11-28 $24.08 $24.20 $24.05 $24.19 $24.19 623,339
2023-11-27 $24.05 $24.07 $24.03 $24.06 $24.06 349,045
2023-11-24 $24.09 $24.09 $24.00 $24.02 $24.02 114,892
2023-11-22 $24.14 $24.17 $24.04 $24.09 $24.09 297,273
2023-11-21 $24.12 $24.12 $23.94 $24.05 $24.05 587,843
2023-11-20 $24.08 $24.22 $24.08 $24.22 $24.11 518,022
2023-11-17 $24.06 $24.14 $24.06 $24.13 $24.02 402,979
2023-11-16 $24.07 $24.10 $24.04 $24.09 $23.98 840,284
2023-11-15 $24.13 $24.13 $24.00 $24.06 $23.95 564,167
2023-11-14 $24.01 $24.07 $23.88 $23.88 $23.77 300,817
2023-11-13 $23.90 $23.94 $23.78 $23.94 $23.83 263,403
2023-11-10 $23.88 $23.94 $23.82 $23.94 $23.83 242,006
2023-11-09 $23.97 $23.98 $23.83 $23.94 $23.83 1,190,822
2023-11-08 $23.98 $24.03 $23.93 $23.97 $23.86 498,398
2023-11-07 $23.95 $23.97 $23.91 $23.94 $23.83 327,395
2023-11-06 $23.96 $23.98 $23.89 $23.89 $23.78 281,558
2023-11-03 $23.98 $24.00 $23.93 $24.00 $23.89 348,304
2023-11-02 $23.81 $23.84 $23.80 $23.82 $23.71 457,700
2023-11-01 $23.59 $23.75 $23.59 $23.75 $23.64 395,163
2023-10-31 $23.62 $23.66 $23.59 $23.66 $23.55 367,061
2023-10-30 $23.63 $23.63 $23.58 $23.63 $23.52 338,770
2023-10-27 $23.66 $23.66 $23.51 $23.64 $23.64 327,162
2023-10-26 $23.61 $23.63 $23.45 $23.63 $23.63 562,568
2023-10-25 $23.58 $23.58 $23.52 $23.54 $23.54 331,692
2023-10-24 $23.56 $23.60 $23.55 $23.59 $23.59 518,003
2023-10-23 $23.56 $23.65 $23.50 $23.58 $23.47 320,246
2023-10-20 $23.59 $23.64 $23.51 $23.51 $23.40 942,350
2023-10-19 $23.54 $23.61 $23.53 $23.56 $23.45 386,636
2023-10-18 $23.61 $23.67 $23.59 $23.60 $23.49 406,692
2023-10-17 $23.76 $23.76 $23.62 $23.63 $23.52 423,103
2023-10-16 $23.79 $23.82 $23.74 $23.76 $23.65 296,067
2023-10-13 $23.88 $23.97 $23.68 $23.68 $23.57 281,030
2023-10-12 $23.90 $23.90 $23.80 $23.83 $23.72 391,878
2023-10-11 $23.85 $23.94 $23.71 $23.71 $23.60 622,124
2023-10-10 $23.84 $23.90 $23.84 $23.88 $23.88 551,660
2023-10-09 $23.82 $23.97 $23.80 $23.97 $23.97 544,471
2023-10-06 $23.70 $23.79 $23.67 $23.67 $23.67 1,113,101
2023-10-05 $23.85 $23.86 $23.81 $23.84 $23.84 370,925
2023-10-04 $23.75 $23.80 $23.74 $23.77 $23.77 566,133
2023-10-03 $23.81 $23.84 $23.58 $23.58 $23.58 527,555
2023-10-02 $23.85 $23.91 $23.81 $23.83 $23.83 286,325
2023-09-29 $24.01 $24.02 $23.90 $23.90 $23.90 524,032
2023-09-28 $23.91 $23.94 $23.87 $23.92 $23.92 1,099,874
2023-09-27 $23.97 $24.02 $23.88 $23.90 $23.90 704,303
2023-09-26 $24.02 $24.03 $23.95 $23.95 $23.95 295,038
2023-09-25 $24.01 $24.07 $23.99 $24.02 $24.02 245,506
2023-09-22 $24.05 $24.08 $24.03 $24.06 $24.06 250,736
2023-09-21 $24.15 $24.16 $24.11 $24.13 $24.02 679,424
2023-09-20 $24.22 $24.24 $24.16 $24.16 $24.05 408,650
2023-09-19 $24.26 $24.26 $24.19 $24.24 $24.13 667,747
2023-09-18 $24.20 $24.24 $24.18 $24.19 $24.08 236,034
2023-09-15 $24.20 $24.25 $24.20 $24.24 $24.24 309,236
2023-09-14 $24.25 $24.27 $24.23 $24.26 $24.26 542,869
2023-09-13 $24.20 $24.27 $24.18 $24.27 $24.27 711,811
2023-09-12 $24.21 $24.22 $24.15 $24.15 $24.15 224,736
2023-09-11 $24.20 $24.23 $24.17 $24.23 $24.23 345,914
2023-09-08 $24.25 $24.26 $24.21 $24.22 $24.22 343,256
2023-09-07 $24.14 $24.23 $24.10 $24.23 $24.23 789,469
2023-09-06 $24.16 $24.17 $24.09 $24.11 $24.11 287,740
2023-09-05 $24.26 $24.26 $24.15 $24.16 $24.16 468,229
2023-09-01 $24.34 $24.34 $24.26 $24.31 $24.31 184,710
2023-08-31 $24.32 $24.32 $24.28 $24.30 $24.30 351,422
2023-08-30 $24.30 $24.31 $24.25 $24.28 $24.28 299,415
2023-08-29 $24.20 $24.27 $24.15 $24.27 $24.27 349,484
2023-08-28 $24.21 $24.21 $24.15 $24.20 $24.20 951,121
2023-08-25 $24.07 $24.22 $24.07 $24.22 $24.22 241,970
2023-08-24 $24.14 $24.16 $24.11 $24.12 $24.12 317,398
2023-08-23 $24.11 $24.17 $23.98 $23.98 $23.98 299,199
2023-08-22 $24.05 $24.08 $24.01 $24.04 $24.04 260,875
2023-08-21 $24.07 $24.17 $24.07 $24.14 $24.03 274,066
2023-08-18 $24.18 $24.24 $24.16 $24.16 $24.05 258,954
2023-08-17 $24.19 $24.21 $24.14 $24.20 $24.09 308,186
2023-08-16 $24.23 $24.26 $24.19 $24.23 $24.12 353,981
2023-08-15 $24.15 $24.24 $24.15 $24.23 $24.12 396,997
2023-08-14 $24.27 $24.27 $24.20 $24.20 $24.09 352,412
2023-08-11 $24.25 $24.37 $24.21 $24.37 $24.37 574,535
2023-08-10 $24.36 $24.40 $24.32 $24.35 $24.35 296,765
2023-08-09 $24.33 $24.41 $24.25 $24.33 $24.33 514,851
2023-08-08 $24.35 $24.38 $24.33 $24.36 $24.36 369,040
2023-08-07 $24.36 $24.38 $24.32 $24.35 $24.35 231,106
2023-08-04 $24.26 $24.35 $24.26 $24.35 $24.35 397,646
2023-08-03 $24.25 $24.30 $24.21 $24.30 $24.30 158,541
2023-08-02 $24.23 $24.39 $24.23 $24.39 $24.39 233,904
2023-08-01 $24.34 $24.36 $24.27 $24.35 $24.35 449,949
2023-07-31 $24.36 $24.38 $24.25 $24.37 $24.37 686,832
2023-07-28 $24.29 $24.32 $24.19 $24.32 $24.32 522,771
2023-07-27 $24.26 $24.28 $24.19 $24.23 $24.23 421,582
2023-07-26 $24.20 $24.30 $24.16 $24.28 $24.28 477,688
2023-07-25 $24.12 $24.21 $24.11 $24.13 $24.13 630,533
2023-07-24 $24.26 $24.30 $24.17 $24.21 $24.21 366,620
2023-07-21 $24.28 $24.28 $24.17 $24.20 $24.20 480,289
2023-07-20 $24.28 $24.35 $24.20 $24.27 $24.27 625,467
2023-07-19 $24.33 $24.36 $24.28 $24.34 $24.34 423,282
2023-07-18 $24.27 $24.32 $24.22 $24.27 $24.27 289,120
2023-07-17 $24.24 $24.31 $24.23 $24.23 $24.23 534,132
2023-07-14 $24.29 $24.35 $24.24 $24.27 $24.27 390,690
2023-07-13 $24.26 $24.38 $24.26 $24.38 $24.38 606,995
2023-07-12 $24.18 $24.38 $24.17 $24.38 $24.38 641,245
2023-07-11 $24.05 $24.14 $24.01 $24.12 $24.12 220,634
2023-07-10 $24.00 $24.06 $23.96 $24.02 $24.02 437,123
2023-07-07 $23.97 $24.03 $23.86 $23.97 $23.97 687,347
2023-07-06 $23.96 $23.98 $23.91 $23.95 $23.95 470,911
2023-07-05 $24.10 $24.19 $24.03 $24.03 $24.03 498,424
2023-07-03 $24.17 $24.21 $24.07 $24.13 $24.13 272,561
2023-06-30 $24.13 $24.17 $24.08 $24.17 $24.17 634,921
2023-06-29 $24.13 $24.28 $24.07 $24.08 $24.08 1,370,702
2023-06-28 $24.28 $24.28 $24.16 $24.23 $24.23 200,960
2023-06-27 $24.23 $24.28 $24.14 $24.28 $24.28 381,512
2023-06-26 $24.27 $24.36 $24.24 $24.28 $24.20 146,750
2023-06-23 $24.28 $24.30 $24.22 $24.24 $24.24 176,734
2023-06-22 $24.25 $24.40 $24.22 $24.23 $24.23 239,576
2023-06-21 $24.29 $24.31 $24.23 $24.24 $24.24 215,740
2023-06-20 $24.41 $24.41 $24.25 $24.29 $24.29 282,131
2023-06-16 $24.27 $24.36 $24.16 $24.27 $24.27 536,234
2023-06-15 $24.29 $24.30 $24.22 $24.25 $24.25 1,342,286
2023-06-14 $24.28 $24.31 $24.18 $24.24 $24.24 334,813
2023-06-13 $24.36 $24.41 $24.23 $24.24 $24.24 207,417
2023-06-12 $24.31 $24.32 $24.25 $24.29 $24.29 266,504
2023-06-09 $24.33 $24.33 $24.24 $24.27 $24.27 426,760
2023-06-08 $24.33 $24.38 $24.28 $24.38 $24.38 268,445
2023-06-07 $24.38 $24.38 $24.25 $24.28 $24.28 594,638
2023-06-06 $24.37 $24.42 $24.29 $24.42 $24.42 406,696
2023-06-05 $24.32 $24.37 $24.22 $24.36 $24.36 341,222
2023-06-02 $24.34 $24.35 $24.28 $24.34 $24.34 464,679
2023-06-01 $24.32 $24.38 $24.28 $24.29 $24.29 450,634
2023-05-31 $24.31 $24.36 $24.25 $24.34 $24.34 533,621
2023-05-30 $24.28 $24.28 $24.23 $24.28 $24.28 426,290
2023-05-26 $24.21 $24.24 $24.16 $24.20 $24.20 406,901
2023-05-25 $24.30 $24.30 $24.09 $24.25 $24.25 422,316
2023-05-24 $24.26 $24.35 $24.19 $24.29 $24.29 647,490
2023-05-23 $24.19 $24.24 $24.17 $24.19 $24.19 468,374
2023-05-22 $24.45 $24.45 $24.29 $24.33 $24.24 207,639
2023-05-19 $24.31 $24.36 $24.23 $24.26 $24.18 1,645,496
2023-05-18 $24.33 $24.39 $24.30 $24.31 $24.22 588,577
2023-05-17 $24.43 $24.43 $24.30 $24.31 $24.22 350,190
2023-05-16 $24.46 $24.51 $24.38 $24.40 $24.31 403,340
2023-05-15 $24.51 $24.56 $24.46 $24.51 $24.42 512,892
2023-05-12 $24.61 $24.64 $24.51 $24.51 $24.51 314,942
2023-05-11 $24.59 $24.69 $24.46 $24.46 $24.46 439,076
2023-05-10 $24.55 $24.58 $24.52 $24.57 $24.57 212,179
2023-05-09 $24.54 $24.54 $24.44 $24.54 $24.54 553,306
2023-05-08 $24.53 $24.55 $24.49 $24.54 $24.54 266,380
2023-05-05 $24.61 $24.61 $24.51 $24.56 $24.56 180,517
2023-05-04 $24.61 $24.67 $24.58 $24.59 $24.59 414,078
2023-05-03 $24.61 $24.64 $24.54 $24.58 $24.58 375,433
2023-05-02 $24.49 $24.56 $24.48 $24.56 $24.56 322,748
2023-05-01 $24.51 $24.53 $24.45 $24.45 $24.45 679,046
2023-04-28 $24.54 $24.57 $24.49 $24.57 $24.57 182,927
2023-04-27 $24.47 $24.49 $24.43 $24.49 $24.49 171,201
2023-04-26 $24.53 $24.54 $24.45 $24.50 $24.50 237,928
2023-04-25 $24.42 $24.51 $24.42 $24.49 $24.49 311,823
2023-04-24 $24.43 $24.45 $24.40 $24.43 $24.43 229,279
2023-04-21 $24.28 $24.39 $24.21 $24.39 $24.39 593,911
2023-04-20 $24.26 $24.37 $24.26 $24.37 $24.29 774,909
2023-04-19 $24.22 $24.26 $24.18 $24.21 $24.13 498,587
2023-04-18 $24.26 $24.32 $24.21 $24.27 $24.19 277,437
2023-04-17 $24.26 $24.30 $24.20 $24.22 $24.14 274,788
2023-04-14 $24.27 $24.37 $24.25 $24.27 $24.19 132,099
2023-04-13 $24.28 $24.35 $24.28 $24.33 $24.25 168,954
2023-04-12 $24.35 $24.35 $24.26 $24.30 $24.22 242,663
2023-04-11 $24.27 $24.30 $24.20 $24.24 $24.16 632,666
2023-04-10 $24.27 $24.27 $24.20 $24.22 $24.14 401,625
2023-04-06 $24.39 $24.39 $24.28 $24.32 $24.24 662,034
2023-04-05 $24.38 $24.47 $24.36 $24.47 $24.39 233,903
2023-04-04 $24.29 $24.41 $24.24 $24.38 $24.30 251,968
2023-04-03 $24.23 $24.36 $24.23 $24.25 $24.17 498,557
2023-03-31 $24.19 $24.28 $24.19 $24.21 $24.13 320,531
2023-03-30 $24.21 $24.26 $24.15 $24.24 $24.16 280,054
2023-03-29 $24.13 $24.21 $24.10 $24.18 $24.10 202,542
2023-03-28 $24.16 $24.23 $24.10 $24.12 $24.04 216,518
2023-03-27 $24.27 $24.30 $24.17 $24.22 $24.14 222,830
2023-03-24 $24.35 $24.42 $24.25 $24.27 $24.19 156,323
2023-03-23 $24.33 $24.45 $24.33 $24.40 $24.23 216,253
2023-03-22 $24.29 $24.40 $24.17 $24.38 $24.21 373,662
2023-03-21 $24.25 $24.36 $24.17 $24.36 $24.19 293,247
2023-03-20 $24.19 $24.29 $24.15 $24.20 $24.03 191,246
2023-03-17 $24.11 $24.23 $24.09 $24.10 $24.10 117,372
2023-03-16 $24.17 $24.20 $24.01 $24.10 $24.10 217,564
2023-03-15 $24.16 $24.20 $24.05 $24.09 $24.09 645,701
2023-03-14 $24.14 $24.14 $24.03 $24.03 $24.03 198,118
2023-03-13 $24.08 $24.21 $24.06 $24.10 $24.10 265,805
2023-03-10 $24.03 $24.06 $23.98 $24.00 $24.00 220,111
2023-03-09 $23.84 $23.93 $23.84 $23.89 $23.89 323,196
2023-03-08 $23.91 $24.05 $23.84 $23.87 $23.87 527,044
2023-03-07 $24.00 $24.01 $23.90 $23.90 $23.90 256,589
2023-03-06 $24.01 $24.02 $23.96 $23.96 $23.96 378,213
2023-03-03 $23.98 $24.05 $23.94 $23.98 $23.98 295,611
2023-03-02 $23.89 $23.99 $23.86 $23.93 $23.93 672,194
2023-03-01 $24.00 $24.00 $23.91 $23.91 $23.91 356,583
2023-02-28 $24.02 $24.02 $23.97 $24.02 $24.02 223,092
2023-02-27 $24.08 $24.08 $24.00 $24.02 $24.02 219,470
2023-02-24 $24.07 $24.08 $23.98 $24.00 $24.00 338,620
2023-02-23 $24.06 $24.12 $24.03 $24.07 $24.07 209,918
2023-02-22 $24.05 $24.10 $24.00 $24.02 $24.02 498,505
2023-02-21 $24.17 $24.21 $24.10 $24.10 $24.01 336,393
2023-02-17 $24.23 $24.28 $24.19 $24.25 $24.25 368,692
2023-02-16 $24.31 $24.39 $24.19 $24.24 $24.24 1,457,399
2023-02-15 $24.34 $24.38 $24.30 $24.36 $24.36 222,224
2023-02-14 $24.43 $24.43 $24.33 $24.36 $24.36 257,422
2023-02-13 $24.40 $24.43 $24.37 $24.42 $24.42 276,673
2023-02-10 $24.52 $24.52 $24.30 $24.30 $24.30 828,877
2023-02-09 $24.62 $24.62 $24.48 $24.56 $24.56 601,531
2023-02-08 $24.56 $24.58 $24.50 $24.55 $24.55 470,775
2023-02-07 $24.55 $24.56 $24.49 $24.53 $24.53 506,525
2023-02-06 $24.58 $24.59 $24.52 $24.55 $24.55 243,067
2023-02-03 $24.66 $24.71 $24.61 $24.64 $24.64 247,674
2023-02-02 $24.74 $24.77 $24.65 $24.72 $24.72 465,071
2023-02-01 $24.59 $24.70 $24.57 $24.66 $24.66 552,213
2023-01-31 $24.56 $24.57 $24.53 $24.56 $24.56 426,189
2023-01-30 $24.55 $24.58 $24.49 $24.49 $24.49 438,906
2023-01-27 $24.58 $24.58 $24.53 $24.56 $24.56 176,415
2023-01-26 $24.61 $24.61 $24.48 $24.58 $24.58 412,943
2023-01-25 $24.62 $24.65 $24.45 $24.65 $24.65 156,471
2023-01-24 $24.51 $24.55 $24.42 $24.52 $24.52 293,914
2023-01-23 $24.63 $24.63 $24.54 $24.59 $24.49 1,534,097
2023-01-20 $24.67 $24.67 $24.58 $24.64 $24.54 401,966
2023-01-19 $24.67 $24.67 $24.56 $24.65 $24.55 382,587
2023-01-18 $24.70 $24.70 $24.59 $24.67 $24.67 894,014
2023-01-17 $24.60 $24.60 $24.48 $24.57 $24.57 568,962
2023-01-13 $24.55 $24.56 $24.34 $24.51 $24.51 396,000
2023-01-12 $24.51 $24.55 $24.45 $24.55 $24.55 445,163
2023-01-11 $24.38 $24.44 $24.33 $24.42 $24.42 219,890
2023-01-10 $24.37 $24.38 $24.24 $24.33 $24.33 439,495
2023-01-09 $24.30 $24.37 $24.27 $24.37 $24.37 770,866
2023-01-06 $24.22 $24.30 $24.12 $24.26 $24.26 1,928,088
2023-01-05 $24.15 $24.20 $24.10 $24.18 $24.18 233,267
2023-01-04 $24.16 $24.21 $24.14 $24.18 $24.18 389,224
2023-01-03 $24.13 $24.25 $24.08 $24.12 $24.12 332,641
2022-12-30 $24.11 $24.16 $24.05 $24.11 $24.11 995,513
2022-12-29 $24.15 $24.18 $24.08 $24.15 $24.15 1,299,645
2022-12-28 $24.17 $24.19 $24.11 $24.17 $24.17 797,694
2022-12-27 $24.21 $24.22 $24.15 $24.15 $24.15 312,446
2022-12-23 $24.21 $24.23 $24.14 $24.22 $24.22 1,518,543
2022-12-22 $24.31 $24.38 $24.31 $24.31 $24.20 442,316
2022-12-21 $24.33 $24.36 $24.31 $24.36 $24.24 489,467
2022-12-20 $24.29 $24.35 $24.27 $24.31 $24.20 1,100,676
2022-12-19 $24.36 $24.41 $24.30 $24.36 $24.24 470,233
2022-12-16 $24.35 $24.45 $24.34 $24.42 $24.30 237,391
2022-12-15 $24.42 $24.49 $24.35 $24.38 $24.26 576,644
2022-12-14 $24.39 $24.56 $24.29 $24.47 $24.35 289,522
2022-12-13 $24.42 $24.42 $24.32 $24.35 $24.35 285,284
2022-12-12 $24.35 $24.37 $24.25 $24.34 $24.34 1,084,155
2022-12-09 $24.35 $24.35 $24.25 $24.25 $24.25 358,648
2022-12-08 $24.28 $24.38 $24.23 $24.27 $24.27 566,133
2022-12-07 $24.30 $24.37 $24.18 $24.37 $24.37 452,286
2022-12-06 $24.22 $24.34 $24.18 $24.34 $24.34 594,801
2022-12-05 $24.28 $24.40 $24.19 $24.21 $24.21 482,187
2022-12-02 $24.24 $24.32 $24.22 $24.26 $24.26 593,615
2022-12-01 $24.22 $24.30 $24.19 $24.26 $24.26 381,963
2022-11-30 $24.07 $24.22 $24.02 $24.22 $24.22 809,559
2022-11-29 $24.09 $24.10 $24.04 $24.08 $24.08 568,314
2022-11-28 $24.12 $24.15 $24.06 $24.09 $24.09 332,656
2022-11-25 $24.09 $24.17 $23.99 $24.08 $24.08 44,898
2022-11-23 $24.07 $24.20 $24.06 $24.20 $24.20 275,812
2022-11-22 $23.91 $24.07 $23.89 $24.03 $24.03 451,713
2022-11-21 $24.17 $24.17 $23.97 $23.98 $23.87 714,406
2022-11-18 $24.16 $24.19 $24.12 $24.17 $24.17 374,490
2022-11-17 $24.13 $24.19 $24.11 $24.14 $24.14 1,031,667
2022-11-16 $24.18 $24.24 $24.10 $24.24 $24.24 460,357
2022-11-15 $24.11 $24.17 $24.07 $24.10 $24.10 825,004
2022-11-14 $24.04 $24.06 $23.96 $24.01 $24.01 407,195
2022-11-11 $24.02 $24.07 $23.96 $24.02 $24.02 337,238
2022-11-10 $23.93 $24.05 $23.93 $24.02 $24.02 413,428
2022-11-09 $23.77 $23.84 $23.74 $23.82 $23.82 415,062
2022-11-08 $23.73 $23.83 $23.70 $23.83 $23.83 978,892
2022-11-07 $23.68 $23.77 $23.65 $23.73 $23.73 520,982
2022-11-04 $23.63 $23.72 $23.58 $23.68 $23.68 467,778
2022-11-03 $23.58 $23.63 $23.56 $23.60 $23.60 574,489
2022-11-02 $23.74 $23.83 $23.64 $23.73 $23.73 413,961
2022-11-01 $23.74 $23.81 $23.58 $23.69 $23.69 360,529
2022-10-31 $23.74 $23.74 $23.63 $23.69 $23.69 324,656
2022-10-28 $23.69 $23.75 $23.66 $23.73 $23.73 406,006
2022-10-27 $23.75 $23.83 $23.68 $23.78 $23.78 340,071
2022-10-26 $23.67 $23.73 $23.61 $23.67 $23.67 592,834
2022-10-25 $23.62 $23.73 $23.53 $23.68 $23.68 263,620
2022-10-24 $23.54 $23.62 $23.44 $23.44 $23.44 390,073
2022-10-21 $23.49 $23.62 $23.43 $23.56 $23.56 286,123
2022-10-20 $23.62 $23.67 $23.55 $23.55 $23.47 539,540
2022-10-19 $23.68 $23.88 $23.61 $23.65 $23.56 1,312,528
2022-10-18 $23.78 $23.80 $23.67 $23.78 $23.69 195,661
2022-10-17 $23.77 $23.77 $23.67 $23.73 $23.64 144,805
2022-10-14 $23.74 $23.84 $23.66 $23.66 $23.66 355,692
2022-10-13 $23.62 $23.83 $23.62 $23.71 $23.71 416,347
2022-10-12 $23.84 $23.90 $23.76 $23.81 $23.81 184,076
2022-10-11 $23.91 $23.95 $23.82 $23.87 $23.87 692,262
2022-10-10 $23.92 $23.94 $23.80 $23.90 $23.90 300,844
2022-10-07 $23.91 $23.95 $23.80 $23.80 $23.80 835,200
2022-10-06 $23.95 $23.96 $23.83 $23.83 $23.83 665,077
2022-10-05 $23.95 $24.04 $23.90 $23.94 $23.94 234,787
2022-10-04 $24.00 $24.07 $23.95 $24.00 $24.00 317,598
2022-10-03 $23.92 $23.96 $23.88 $23.91 $23.91 297,931
2022-09-30 $23.88 $23.92 $23.82 $23.82 $23.82 544,813
2022-09-29 $23.99 $24.00 $23.81 $23.86 $23.86 636,187
2022-09-28 $23.97 $24.07 $23.96 $24.02 $24.02 395,830
2022-09-27 $23.99 $24.02 $23.92 $23.96 $23.96 362,954
2022-09-26 $24.15 $24.15 $23.96 $24.00 $24.00 369,890
2022-09-23 $24.24 $24.31 $24.14 $24.16 $24.16 346,762
2022-09-22 $24.39 $24.42 $24.30 $24.35 $24.26 960,436
2022-09-21 $24.48 $24.51 $24.36 $24.40 $24.31 191,718
2022-09-20 $24.45 $24.51 $24.40 $24.40 $24.31 735,790
2022-09-19 $24.40 $24.52 $24.35 $24.52 $24.43 353,469
2022-09-16 $24.49 $24.50 $24.40 $24.40 $24.31 179,651
2022-09-15 $24.55 $24.55 $24.49 $24.53 $24.44 527,828
2022-09-14 $24.59 $24.64 $24.53 $24.59 $24.50 642,983
2022-09-13 $24.57 $24.61 $24.56 $24.59 $24.50 225,214
2022-09-12 $24.64 $24.73 $24.63 $24.65 $24.56 270,295
2022-09-09 $24.68 $24.70 $24.62 $24.62 $24.62 177,536
2022-09-08 $24.58 $24.67 $24.58 $24.62 $24.62 231,674
2022-09-07 $24.64 $24.66 $24.58 $24.62 $24.62 142,014
2022-09-06 $24.67 $24.67 $24.58 $24.64 $24.64 270,507
2022-09-02 $24.65 $24.71 $24.60 $24.71 $24.71 148,793
2022-09-01 $24.61 $24.66 $24.57 $24.59 $24.59 168,064
2022-08-31 $24.72 $24.73 $24.60 $24.69 $24.69 298,597
2022-08-30 $24.71 $24.73 $24.63 $24.63 $24.63 181,541
2022-08-29 $24.69 $24.74 $24.67 $24.70 $24.70 158,819
2022-08-26 $24.77 $24.81 $24.73 $24.78 $24.78 243,354
2022-08-25 $24.70 $24.77 $24.67 $24.73 $24.73 255,097
2022-08-24 $24.71 $24.75 $24.68 $24.75 $24.75 227,399
2022-08-23 $24.75 $24.76 $24.69 $24.69 $24.69 203,863
2022-08-22 $24.86 $24.91 $24.78 $24.83 $24.74 410,763
2022-08-19 $24.95 $24.97 $24.87 $24.90 $24.81 300,570
2022-08-18 $24.93 $25.02 $24.93 $25.02 $24.93 534,117
2022-08-17 $24.95 $24.98 $24.93 $24.96 $24.87 288,160
2022-08-16 $24.99 $25.03 $24.95 $25.00 $24.91 474,539
2022-08-15 $25.01 $25.04 $24.94 $24.94 $24.85 184,238
2022-08-12 $25.00 $25.02 $24.90 $25.01 $24.92 281,420
2022-08-11 $25.00 $25.01 $24.92 $24.92 $24.83 201,081
2022-08-10 $24.94 $24.94 $24.89 $24.93 $24.84 251,887
2022-08-09 $24.91 $24.92 $24.83 $24.85 $24.76 160,594
2022-08-08 $24.89 $24.93 $24.86 $24.90 $24.81 659,143
2022-08-05 $24.87 $24.93 $24.78 $24.90 $24.81 124,886
2022-08-04 $24.96 $24.96 $24.89 $24.94 $24.85 401,439
2022-08-03 $24.80 $24.96 $24.80 $24.96 $24.87 190,844
2022-08-02 $24.90 $24.98 $24.83 $24.84 $24.75 402,871
2022-08-01 $24.91 $25.01 $24.91 $24.91 $24.82 493,630
2022-07-29 $24.88 $24.95 $24.84 $24.93 $24.84 261,106
2022-07-28 $24.85 $24.90 $24.82 $24.86 $24.77 347,399
2022-07-27 $24.71 $24.79 $24.64 $24.78 $24.69 341,974
2022-07-26 $24.74 $24.75 $24.66 $24.70 $24.62 167,501
2022-07-25 $24.75 $24.79 $24.65 $24.66 $24.58 215,168
2022-07-22 $24.72 $24.74 $24.69 $24.70 $24.62 279,455
2022-07-21 $24.62 $24.66 $24.60 $24.66 $24.58 174,393
2022-07-20 $24.68 $24.68 $24.61 $24.61 $24.48 359,157
2022-07-19 $24.60 $24.66 $24.52 $24.65 $24.52 207,254
2022-07-18 $24.47 $24.62 $24.47 $24.58 $24.45 994,928
2022-07-15 $24.45 $24.50 $24.41 $24.50 $24.37 373,890
2022-07-14 $24.42 $24.48 $24.35 $24.42 $24.29 323,459
2022-07-13 $24.46 $24.53 $24.40 $24.48 $24.35 810,052
2022-07-12 $24.50 $24.53 $24.46 $24.48 $24.35 242,754
2022-07-11 $24.40 $24.50 $24.38 $24.43 $24.30 461,066
2022-07-08 $24.44 $24.53 $24.44 $24.52 $24.39 310,415
2022-07-07 $24.58 $24.58 $24.35 $24.43 $24.30 1,663,645
2022-07-06 $24.55 $24.61 $24.50 $24.53 $24.40 559,567
2022-07-05 $24.54 $24.63 $24.52 $24.55 $24.42 216,361
2022-07-01 $24.51 $24.62 $24.49 $24.54 $24.41 1,680,267
2022-06-30 $24.42 $24.55 $24.42 $24.50 $24.37 408,449
2022-06-29 $24.48 $24.54 $24.41 $24.41 $24.28 287,235
2022-06-28 $24.57 $24.57 $24.43 $24.47 $24.34 123,272
2022-06-27 $24.57 $24.57 $24.49 $24.56 $24.43 255,022
2022-06-24 $24.54 $24.56 $24.50 $24.56 $24.43 139,246
2022-06-23 $24.56 $24.59 $24.48 $24.58 $24.41 314,044
2022-06-22 $24.51 $24.55 $24.42 $24.42 $24.25 397,478
2022-06-21 $24.43 $24.59 $24.39 $24.51 $24.34 306,584
2022-06-17 $24.48 $24.53 $24.45 $24.45 $24.28 244,022
2022-06-16 $24.49 $24.55 $24.45 $24.55 $24.38 554,873
2022-06-15 $24.49 $24.58 $24.44 $24.51 $24.34 444,272
2022-06-14 $24.50 $24.58 $24.43 $24.43 $24.26 403,167
2022-06-13 $24.63 $24.65 $24.53 $24.53 $24.36 470,897
2022-06-10 $24.84 $24.91 $24.79 $24.79 $24.61 253,385
2022-06-09 $24.93 $24.96 $24.87 $24.87 $24.69 541,933
2022-06-08 $24.96 $25.02 $24.92 $24.96 $24.78 195,551
2022-06-07 $24.94 $25.04 $24.89 $24.96 $24.78 300,447
2022-06-06 $25.10 $25.10 $24.93 $24.95 $24.77 1,245,173
2022-06-03 $25.01 $25.08 $25.00 $25.03 $24.85 421,178
2022-06-02 $25.05 $25.10 $24.99 $25.04 $24.86 505,668
2022-06-01 $25.13 $25.13 $25.03 $25.08 $24.90 684,496
2022-05-31 $25.09 $25.14 $25.03 $25.14 $24.96 837,701
2022-05-27 $25.07 $25.15 $25.03 $25.10 $24.92 267,513
2022-05-26 $24.98 $25.06 $24.97 $25.06 $24.88 387,016
2022-05-25 $24.97 $24.99 $24.85 $24.98 $24.80 665,266
2022-05-24 $24.92 $24.92 $24.82 $24.92 $24.74 284,940
2022-05-23 $24.91 $24.93 $24.85 $24.87 $24.66 483,374
2022-05-20 $24.94 $24.97 $24.87 $24.88 $24.67 638,067
2022-05-19 $24.99 $24.99 $24.88 $24.88 $24.67 281,621
2022-05-18 $24.92 $24.97 $24.87 $24.94 $24.72 387,190
2022-05-17 $24.98 $25.07 $24.91 $25.07 $24.86 329,191
2022-05-16 $25.05 $25.05 $24.98 $25.05 $24.84 178,098
2022-05-13 $24.93 $25.04 $24.93 $25.04 $24.83 246,153
2022-05-12 $24.98 $25.03 $24.94 $24.98 $24.77 312,631
2022-05-11 $24.98 $25.04 $24.91 $25.03 $24.82 398,037
2022-05-10 $25.02 $25.08 $24.95 $25.01 $24.80 502,343
2022-05-09 $25.01 $25.02 $24.96 $25.02 $24.81 331,248
2022-05-06 $25.13 $25.13 $24.98 $24.98 $24.77 295,237
2022-05-05 $25.09 $25.11 $25.03 $25.08 $24.87 357,228
2022-05-04 $25.06 $25.13 $24.97 $25.05 $24.84 501,140
2022-05-03 $25.08 $25.11 $25.03 $25.11 $24.90 321,539
2022-05-02 $25.04 $25.06 $24.99 $25.02 $24.81 231,323
2022-04-29 $25.12 $25.13 $25.07 $25.10 $24.89 501,852
2022-04-28 $25.17 $25.18 $25.11 $25.16 $24.94 240,623
2022-04-27 $25.22 $25.22 $25.11 $25.19 $24.97 449,112
2022-04-26 $25.24 $25.24 $25.12 $25.15 $24.93 588,752
2022-04-25 $25.12 $25.20 $25.11 $25.20 $24.98 273,773
2022-04-22 $25.13 $25.19 $25.09 $25.09 $24.88 206,346
2022-04-21 $25.21 $25.26 $25.15 $25.18 $24.96 1,052,554
2022-04-20 $25.25 $25.34 $25.21 $25.26 $25.01 281,792
2022-04-19 $25.25 $25.30 $25.20 $25.24 $24.99 228,501
2022-04-18 $25.33 $25.35 $25.24 $25.25 $25.00 493,900
2022-04-14 $25.45 $25.45 $25.28 $25.36 $25.11 173,557
2022-04-13 $25.36 $25.43 $25.33 $25.39 $25.14 343,973
2022-04-12 $25.32 $25.37 $25.31 $25.35 $25.10 676,334
2022-04-11 $25.31 $25.38 $25.26 $25.26 $25.01 263,048
2022-04-08 $25.55 $25.55 $25.34 $25.41 $25.16 394,698
2022-04-07 $25.32 $25.41 $25.32 $25.40 $25.15 290,599
2022-04-06 $25.44 $25.44 $25.31 $25.31 $25.06 262,234
2022-04-05 $25.50 $25.50 $25.42 $25.42 $25.17 850,804
2022-04-04 $25.45 $25.50 $25.42 $25.46 $25.21 339,199
2022-04-01 $25.51 $25.54 $25.44 $25.54 $25.29 509,431
2022-03-31 $25.54 $25.56 $25.44 $25.53 $25.28 1,323,043
2022-03-30 $25.51 $25.55 $25.43 $25.46 $25.21 1,368,039
2022-03-29 $25.47 $25.54 $25.45 $25.54 $25.29 287,008
2022-03-28 $25.48 $25.48 $25.41 $25.47 $25.22 341,851
2022-03-25 $25.53 $25.53 $25.45 $25.48 $25.23 168,411
2022-03-24 $25.53 $25.60 $25.52 $25.58 $25.29 386,403
2022-03-23 $25.61 $25.62 $25.54 $25.62 $25.33 476,813
2022-03-22 $25.51 $25.53 $25.49 $25.52 $25.23 235,311
2022-03-21 $25.63 $25.64 $25.53 $25.53 $25.24 355,628
2022-03-18 $25.60 $25.67 $25.58 $25.66 $25.37 906,756
2022-03-17 $25.56 $25.61 $25.55 $25.61 $25.32 200,029
2022-03-16 $25.53 $25.56 $25.47 $25.52 $25.23 214,550
2022-03-15 $25.55 $25.58 $25.48 $25.52 $25.23 284,722
2022-03-14 $25.58 $25.60 $25.51 $25.51 $25.22 353,504
2022-03-11 $25.67 $25.70 $25.62 $25.67 $25.38 417,523
2022-03-10 $25.65 $25.70 $25.61 $25.66 $25.37 289,931
2022-03-09 $25.69 $25.72 $25.66 $25.71 $25.42 314,013
2022-03-08 $25.69 $25.72 $25.64 $25.65 $25.36 425,704
2022-03-07 $25.82 $25.82 $25.68 $25.73 $25.44 843,466
2022-03-04 $25.85 $25.86 $25.81 $25.83 $25.54 292,453
2022-03-03 $25.91 $25.91 $25.82 $25.89 $25.60 516,329
2022-03-02 $25.82 $25.90 $25.82 $25.85 $25.56 359,195
2022-03-01 $25.90 $25.91 $25.82 $25.83 $25.54 329,678
2022-02-28 $25.83 $25.86 $25.80 $25.84 $25.55 232,050
2022-02-25 $25.80 $25.83 $25.73 $25.82 $25.53 325,509
2022-02-24 $25.77 $25.82 $25.74 $25.79 $25.50 397,980
2022-02-23 $25.80 $25.83 $25.76 $25.81 $25.52 344,420
2022-02-22 $25.83 $25.86 $25.81 $25.84 $25.55 251,445
2022-02-18 $25.86 $25.94 $25.80 $25.87 $25.58 726,567
2022-02-17 $25.85 $25.93 $25.85 $25.87 $25.54 688,914
2022-02-16 $26.11 $26.11 $25.85 $25.88 $25.55 266,375
2022-02-15 $25.90 $25.93 $25.86 $25.91 $25.58 614,488
2022-02-14 $25.89 $25.94 $25.89 $25.93 $25.60 399,013
2022-02-11 $25.93 $25.96 $25.90 $25.90 $25.57 569,433
2022-02-10 $25.97 $26.01 $25.94 $25.94 $25.61 783,434
2022-02-09 $26.02 $26.04 $26.01 $26.03 $25.70 269,194
2022-02-08 $26.03 $26.04 $26.00 $26.03 $25.70 232,636
2022-02-07 $26.02 $26.04 $26.01 $26.02 $25.69 106,418
2022-02-04 $26.02 $26.09 $26.01 $26.03 $25.70 352,315
2022-02-03 $26.16 $26.16 $26.05 $26.11 $25.78 336,527
2022-02-02 $26.17 $26.17 $26.14 $26.16 $25.83 286,271
2022-02-01 $26.13 $26.16 $26.11 $26.16 $25.83 262,874
2022-01-31 $26.12 $26.14 $26.04 $26.12 $25.79 214,605
2022-01-28 $26.11 $26.12 $26.07 $26.11 $25.78 301,673
2022-01-27 $26.16 $26.17 $26.09 $26.11 $25.78 293,214
2022-01-26 $26.16 $26.19 $26.07 $26.13 $25.80 271,638
2022-01-25 $26.15 $26.18 $26.08 $26.16 $25.83 461,011
2022-01-24 $26.11 $26.18 $26.10 $26.16 $25.83 227,883
2022-01-21 $26.15 $26.19 $26.11 $26.13 $25.80 245,250
2022-01-20 $26.23 $26.25 $26.18 $26.20 $25.83 896,790
2022-01-19 $26.23 $26.23 $26.13 $26.20 $25.83 214,582
2022-01-18 $26.20 $26.22 $26.16 $26.19 $25.82 215,759
2022-01-14 $26.24 $26.30 $26.20 $26.20 $25.83 390,297
2022-01-13 $26.28 $26.29 $26.25 $26.28 $25.91 375,668
2022-01-12 $26.29 $26.29 $26.26 $26.28 $25.91 484,659
2022-01-11 $26.22 $26.28 $26.22 $26.27 $25.90 1,425,318
2022-01-10 $26.22 $26.27 $26.21 $26.26 $25.89 780,489
2022-01-07 $26.32 $26.32 $26.19 $26.25 $25.88 539,196
2022-01-06 $26.30 $26.36 $26.29 $26.30 $25.93 240,233
2022-01-05 $26.39 $26.39 $26.31 $26.33 $25.96 359,588
2022-01-04 $26.35 $26.36 $26.33 $26.33 $25.96 422,240
2022-01-03 $26.40 $26.40 $26.34 $26.37 $26.00 300,025
2021-12-31 $26.39 $26.41 $26.34 $26.37 $26.00 1,136,788
2021-12-30 $26.35 $26.40 $26.33 $26.37 $26.00 1,382,249
2021-12-29 $26.37 $26.39 $26.34 $26.37 $26.00 182,258
2021-12-28 $26.38 $26.40 $26.33 $26.37 $26.00 380,452
2021-12-27 $26.34 $26.39 $26.33 $26.39 $26.02 178,402
2021-12-23 $26.45 $26.45 $26.31 $26.31 $25.94 332,665
2021-12-22 $26.46 $26.46 $26.33 $26.38 $25.97 364,443
2021-12-21 $26.48 $26.48 $26.23 $26.35 $25.94 576,301
2021-12-20 $26.39 $26.39 $26.35 $26.35 $25.94 148,518
2021-12-17 $26.38 $26.39 $26.36 $26.39 $25.98 166,765
2021-12-16 $26.41 $26.41 $26.36 $26.40 $25.99 209,732
2021-12-15 $26.40 $26.40 $26.32 $26.32 $25.91 165,362
2021-12-14 $26.31 $26.40 $26.31 $26.38 $25.97 171,014
2021-12-13 $26.38 $26.40 $26.36 $26.36 $25.95 291,465
2021-12-10 $26.42 $26.42 $26.36 $26.36 $25.95 164,299
2021-12-09 $26.43 $26.43 $26.36 $26.36 $25.95 392,480
2021-12-08 $26.40 $26.40 $26.34 $26.35 $25.94 225,251
2021-12-07 $26.35 $26.37 $26.33 $26.36 $25.95 243,607
2021-12-06 $26.33 $26.36 $26.31 $26.34 $25.93 294,769
2021-12-03 $26.31 $26.34 $26.30 $26.34 $25.93 317,135
2021-12-02 $26.32 $26.32 $26.30 $26.32 $25.91 150,969
2021-12-01 $26.34 $26.34 $26.30 $26.32 $25.91 168,841
2021-11-30 $26.35 $26.36 $26.31 $26.33 $25.92 199,293
2021-11-29 $26.32 $26.37 $26.29 $26.37 $25.96 83,212
2021-11-26 $26.31 $26.37 $26.26 $26.26 $25.85 38,512
2021-11-24 $26.36 $26.36 $26.30 $26.33 $25.92 85,411
2021-11-23 $26.34 $26.36 $26.30 $26.30 $25.89 125,711
2021-11-22 $26.49 $26.49 $26.38 $26.39 $25.94 136,920
2021-11-19 $26.47 $26.47 $26.41 $26.43 $25.98 541,771
2021-11-18 $26.42 $26.43 $26.37 $26.42 $25.97 487,844
2021-11-17 $26.37 $26.39 $26.37 $26.38 $25.93 134,853
2021-11-16 $26.37 $26.41 $26.36 $26.36 $25.91 129,442
2021-11-15 $26.47 $26.47 $26.38 $26.38 $25.93 377,417
2021-11-12 $26.44 $26.45 $26.42 $26.42 $25.97 85,715
2021-11-11 $26.46 $26.47 $26.43 $26.44 $25.99 99,501
2021-11-10 $26.61 $26.61 $26.43 $26.46 $26.01 158,358
2021-11-09 $26.52 $26.52 $26.48 $26.50 $26.05 196,579
2021-11-08 $26.52 $26.53 $26.49 $26.52 $26.07 129,628
2021-11-05 $26.56 $26.56 $26.48 $26.53 $26.08 275,968
2021-11-04 $26.49 $26.49 $26.45 $26.48 $26.03 280,915
2021-11-03 $26.44 $26.48 $26.42 $26.45 $26.00 335,402
2021-11-02 $26.47 $26.48 $26.45 $26.45 $26.00 549,147
2021-11-01 $26.46 $26.47 $26.45 $26.45 $26.00 98,043
2021-10-29 $26.45 $26.48 $26.45 $26.46 $26.01 189,640
2021-10-28 $26.50 $26.50 $26.45 $26.47 $26.02 194,024
2021-10-27 $26.47 $26.48 $26.43 $26.47 $26.01 302,146
2021-10-26 $26.54 $26.54 $26.45 $26.45 $26.00 286,202
2021-10-25 $26.46 $26.48 $26.44 $26.47 $26.02 350,905
2021-10-22 $26.47 $26.48 $26.40 $26.46 $26.01 164,301
2021-10-21 $26.48 $26.49 $26.46 $26.46 $26.01 251,758
2021-10-20 $26.54 $26.55 $26.52 $26.54 $26.04 156,024
2021-10-19 $26.54 $26.54 $26.51 $26.54 $26.04 231,817
2021-10-18 $26.51 $26.54 $26.51 $26.52 $26.02 101,965
2021-10-15 $26.57 $26.57 $26.53 $26.53 $26.03 116,113
2021-10-14 $26.62 $26.62 $26.54 $26.55 $26.05 155,431
2021-10-13 $26.52 $26.53 $26.51 $26.53 $26.03 166,805
2021-10-12 $26.54 $26.55 $26.51 $26.51 $26.01 117,227
2021-10-11 $26.55 $26.57 $26.53 $26.55 $26.05 301,728
2021-10-08 $26.58 $26.58 $26.53 $26.56 $26.06 513,174
2021-10-07 $26.56 $26.59 $26.56 $26.56 $26.06 367,503
2021-10-06 $26.57 $26.60 $26.54 $26.57 $26.07 179,051
2021-10-05 $26.63 $26.63 $26.57 $26.59 $26.09 479,814
2021-10-04 $26.61 $26.61 $26.58 $26.60 $26.10 574,554
2021-10-01 $26.60 $26.60 $26.58 $26.59 $26.09 152,664
2021-09-30 $26.58 $26.58 $26.56 $26.58 $26.08 135,091
2021-09-29 $26.57 $26.58 $26.57 $26.58 $26.08 209,090
2021-09-28 $26.55 $26.57 $26.54 $26.56 $26.06 266,400
2021-09-27 $26.59 $26.59 $26.57 $26.58 $26.08 80,922
2021-09-24 $26.59 $26.60 $26.56 $26.56 $26.06 307,203
2021-09-23 $26.66 $26.66 $26.57 $26.57 $26.07 187,425
2021-09-22 $26.66 $26.66 $26.62 $26.65 $26.10 110,504
2021-09-21 $26.70 $26.70 $26.64 $26.65 $26.10 138,602
2021-09-20 $26.61 $26.64 $26.60 $26.63 $26.08 130,918
2021-09-17 $26.65 $26.65 $26.62 $26.64 $26.09 376,162
2021-09-16 $26.66 $26.66 $26.62 $26.64 $26.09 75,272
2021-09-15 $26.64 $26.66 $26.64 $26.66 $26.11 110,518
2021-09-14 $26.68 $26.68 $26.64 $26.66 $26.11 77,267
2021-09-13 $26.64 $26.66 $26.63 $26.65 $26.10 89,662
2021-09-10 $26.66 $26.68 $26.63 $26.65 $26.10 62,791
2021-09-09 $26.65 $26.65 $26.63 $26.65 $26.10 153,411
2021-09-08 $26.65 $26.68 $26.62 $26.64 $26.09 169,049
2021-09-07 $26.64 $26.64 $26.62 $26.62 $26.07 83,120
2021-09-03 $26.64 $26.65 $26.61 $26.64 $26.09 116,201
2021-09-02 $26.62 $26.65 $26.60 $26.63 $26.08 129,514
2021-09-01 $26.60 $26.63 $26.60 $26.62 $26.07 99,583
2021-08-31 $26.62 $26.65 $26.60 $26.60 $26.05 78,422
2021-08-30 $26.59 $26.61 $26.58 $26.61 $26.06 44,898
2021-08-27 $26.58 $26.60 $26.54 $26.58 $26.03 208,568
2021-08-26 $26.59 $26.59 $26.54 $26.58 $26.03 160,254
2021-08-25 $26.56 $26.58 $26.53 $26.58 $26.03 151,426
2021-08-24 $26.57 $26.59 $26.54 $26.59 $26.04 88,754
2021-08-23 $26.60 $26.62 $26.57 $26.58 $25.99 130,355
2021-08-20 $26.62 $26.63 $26.59 $26.60 $26.01 191,662
2021-08-19 $26.59 $26.65 $26.59 $26.60 $26.01 120,449
2021-08-18 $26.63 $26.64 $26.57 $26.59 $26.00 90,230
2021-08-17 $26.62 $26.64 $26.60 $26.61 $26.02 109,413
2021-08-16 $26.61 $26.65 $26.60 $26.62 $26.02 59,138
2021-08-13 $26.60 $26.65 $26.60 $26.61 $26.02 247,619
2021-08-12 $26.59 $26.63 $26.51 $26.61 $26.02 82,667
2021-08-11 $26.59 $26.61 $26.50 $26.61 $26.02 142,254
2021-08-10 $26.59 $26.62 $26.51 $26.62 $26.02 77,072
2021-08-09 $26.61 $26.66 $26.56 $26.61 $26.02 76,320
2021-08-06 $26.63 $26.67 $26.61 $26.63 $26.03 51,368
2021-08-05 $26.67 $26.67 $26.59 $26.64 $26.04 393,048
2021-08-04 $26.69 $26.71 $26.58 $26.63 $26.03 200,576
2021-08-03 $26.66 $26.66 $26.59 $26.63 $26.03 159,794
2021-08-02 $26.70 $26.70 $26.64 $26.64 $26.04 130,048
2021-07-30 $26.60 $26.69 $26.60 $26.63 $26.03 158,931
2021-07-29 $26.63 $26.67 $26.63 $26.63 $26.03 73,111
2021-07-28 $26.65 $26.66 $26.62 $26.65 $26.05 69,177
2021-07-27 $26.66 $26.66 $26.59 $26.62 $26.02 76,128
2021-07-26 $26.65 $26.65 $26.59 $26.62 $26.02 49,390
2021-07-23 $26.62 $26.65 $26.57 $26.62 $26.02 72,076
2021-07-22 $26.65 $26.65 $26.56 $26.61 $26.02 512,761
2021-07-21 $26.61 $26.61 $26.58 $26.59 $26.00 122,101
2021-07-20 $26.66 $26.66 $26.61 $26.63 $25.99 196,613
2021-07-19 $26.64 $26.65 $26.57 $26.63 $25.98 135,794
2021-07-16 $26.55 $26.66 $26.55 $26.65 $26.01 78,539
2021-07-15 $26.66 $26.66 $26.61 $26.65 $26.01 70,789
2021-07-14 $26.65 $26.66 $26.63 $26.65 $26.01 98,099
2021-07-13 $26.65 $26.67 $26.63 $26.65 $26.01 134,696
2021-07-12 $26.68 $26.68 $26.63 $26.64 $25.99 123,277
2021-07-09 $26.66 $26.71 $26.64 $26.67 $26.02 291,814
2021-07-08 $26.65 $26.68 $26.64 $26.68 $26.04 343,480
2021-07-07 $26.67 $26.73 $26.63 $26.66 $26.02 95,233
2021-07-06 $26.65 $26.70 $26.57 $26.66 $26.02 143,507
2021-07-02 $26.63 $26.65 $26.63 $26.65 $26.01 219,142
2021-07-01 $26.64 $26.67 $26.59 $26.64 $26.00 392,811
2021-06-30 $26.65 $26.69 $26.57 $26.66 $26.02 1,771,854
2021-06-29 $26.63 $26.68 $26.61 $26.64 $25.99 289,178
2021-06-28 $26.73 $26.73 $26.55 $26.62 $25.98 107,389
2021-06-25 $26.62 $26.67 $26.55 $26.59 $25.95 123,159
2021-06-24 $26.62 $26.65 $26.59 $26.63 $25.99 141,849
2021-06-23 $26.64 $26.70 $26.63 $26.66 $25.97 363,650
2021-06-22 $26.63 $26.67 $26.63 $26.65 $25.96 91,115
2021-06-21 $26.63 $26.65 $26.63 $26.65 $25.96 127,166
2021-06-18 $26.65 $26.68 $26.61 $26.64 $25.94 74,155
2021-06-17 $26.65 $26.66 $26.62 $26.62 $25.93 86,920
2021-06-16 $26.67 $26.91 $26.63 $26.64 $25.95 469,916
2021-06-15 $26.64 $26.68 $26.59 $26.67 $25.98 269,752
2021-06-14 $26.68 $26.68 $26.64 $26.66 $25.97 66,182
2021-06-11 $26.71 $26.71 $26.60 $26.67 $25.98 56,984
2021-06-10 $26.68 $26.72 $26.65 $26.69 $26.00 51,307
2021-06-09 $26.67 $26.68 $26.66 $26.68 $25.99 288,220
2021-06-08 $26.66 $26.68 $26.60 $26.67 $25.98 172,117
2021-06-07 $26.64 $26.67 $26.58 $26.64 $25.95 89,993
2021-06-04 $26.68 $26.68 $26.61 $26.66 $25.97 32,927
2021-06-03 $26.65 $26.66 $26.61 $26.65 $25.96 83,806
2021-06-02 $26.65 $26.66 $26.57 $26.65 $25.96 87,774
2021-06-01 $26.67 $26.67 $26.63 $26.63 $25.94 51,775
2021-05-28 $26.64 $26.66 $26.62 $26.65 $25.95 127,066
2021-05-27 $26.63 $26.65 $26.59 $26.65 $25.96 95,839
2021-05-26 $26.65 $26.69 $26.59 $26.63 $25.94 71,590
2021-05-25 $26.59 $26.69 $26.59 $26.61 $25.92 66,911
2021-05-24 $26.48 $26.65 $26.48 $26.60 $25.90 63,174
2021-05-21 $26.60 $26.68 $26.55 $26.58 $25.89 71,460
2021-05-20 $26.61 $26.71 $26.61 $26.63 $25.89 142,569
2021-05-19 $26.69 $26.69 $26.58 $26.64 $25.90 100,341
2021-05-18 $26.63 $26.70 $26.59 $26.62 $25.88 136,646
2021-05-17 $26.64 $26.66 $26.59 $26.61 $25.87 84,977
2021-05-14 $26.56 $26.69 $26.56 $26.64 $25.90 227,539
2021-05-13 $26.61 $26.67 $26.61 $26.63 $25.89 187,962
2021-05-12 $26.63 $26.67 $26.57 $26.61 $25.87 200,924
2021-05-11 $26.69 $26.70 $26.64 $26.66 $25.92 103,629
2021-05-10 $26.65 $26.71 $26.65 $26.65 $25.91 85,145
2021-05-07 $26.68 $26.71 $26.66 $26.66 $25.92 133,310
2021-05-06 $26.65 $26.69 $26.63 $26.67 $25.93 68,043
2021-05-05 $26.64 $26.65 $26.60 $26.63 $25.89 87,654
2021-05-04 $26.62 $26.65 $26.59 $26.64 $25.90 89,703
2021-05-03 $26.63 $26.64 $26.61 $26.64 $25.90 142,521
2021-04-30 $26.61 $26.66 $26.57 $26.63 $25.89 153,092
2021-04-29 $26.60 $26.64 $26.60 $26.64 $25.90 112,833
2021-04-28 $26.64 $26.65 $26.59 $26.59 $25.85 87,060
2021-04-27 $26.61 $26.63 $26.58 $26.61 $25.87 40,502
2021-04-26 $26.62 $26.64 $26.60 $26.63 $25.89 88,969
2021-04-23 $26.61 $26.64 $26.59 $26.61 $25.87 52,745
2021-04-22 $26.63 $26.63 $26.56 $26.61 $25.87 150,334
2021-04-21 $26.60 $26.64 $26.55 $26.61 $25.87 151,511
2021-04-20 $26.64 $26.67 $26.62 $26.65 $25.86 59,331
2021-04-19 $26.64 $26.69 $26.63 $26.64 $25.85 90,346
2021-04-16 $26.66 $26.69 $26.63 $26.65 $25.86 163,773
2021-04-15 $26.66 $26.85 $26.59 $26.66 $25.87 92,728
2021-04-14 $26.64 $26.69 $26.59 $26.64 $25.85 188,905
2021-04-13 $26.61 $26.67 $26.59 $26.66 $25.87 279,160
2021-04-12 $26.61 $26.65 $26.54 $26.62 $25.83 627,518
2021-04-09 $26.58 $26.63 $26.58 $26.62 $25.83 44,277
2021-04-08 $26.63 $26.66 $26.58 $26.60 $25.82 138,879
2021-04-07 $26.62 $26.65 $26.61 $26.64 $25.85 128,855
2021-04-06 $26.65 $26.69 $26.55 $26.60 $25.81 137,037
2021-04-05 $26.58 $26.64 $26.58 $26.63 $25.84 132,228
2021-04-01 $26.58 $26.66 $26.56 $26.60 $25.81 318,255
2021-03-31 $26.56 $26.65 $26.55 $26.63 $25.84 225,973
2021-03-30 $26.52 $26.57 $26.52 $26.57 $25.79 106,679
2021-03-29 $26.53 $26.61 $26.52 $26.55 $25.76 30,447
2021-03-26 $26.56 $26.61 $26.51 $26.56 $25.78 67,551
2021-03-25 $26.57 $26.61 $26.54 $26.58 $25.80 69,149
2021-03-24 $26.58 $26.66 $26.58 $26.59 $25.76 113,723
2021-03-23 $26.65 $26.65 $26.58 $26.60 $25.77 57,808
2021-03-22 $26.62 $26.67 $26.56 $26.65 $25.82 123,901
2021-03-19 $26.55 $26.78 $26.55 $26.58 $25.75 169,980
2021-03-18 $26.58 $26.62 $26.54 $26.57 $25.74 595,366
2021-03-17 $26.59 $26.67 $26.47 $26.65 $25.82 295,790
2021-03-16 $26.63 $26.67 $26.58 $26.58 $25.75 28,107
2021-03-15 $26.63 $26.63 $26.56 $26.60 $25.77 39,798
2021-03-12 $26.58 $26.66 $26.49 $26.49 $25.66 45,776
2021-03-11 $26.66 $26.66 $26.60 $26.63 $25.80 48,820
2021-03-10 $26.61 $26.61 $26.56 $26.57 $25.74 273,234
2021-03-09 $26.63 $26.66 $26.54 $26.56 $25.73 181,734
2021-03-08 $26.57 $26.66 $26.54 $26.57 $25.74 121,988
2021-03-05 $26.67 $26.71 $26.55 $26.60 $25.77 101,611
2021-03-04 $26.68 $26.68 $26.56 $26.64 $25.81 61,731
2021-03-03 $26.68 $26.73 $26.61 $26.67 $25.83 55,433
2021-03-02 $26.69 $26.70 $26.67 $26.69 $25.85 137,273
2021-03-01 $26.69 $26.70 $26.66 $26.67 $25.83 37,881
2021-02-26 $26.65 $26.71 $26.56 $26.64 $25.81 53,581
2021-02-25 $26.69 $26.72 $26.57 $26.57 $25.74 116,652
2021-02-24 $26.72 $26.75 $26.70 $26.70 $25.86 66,127
2021-02-23 $26.70 $26.77 $26.55 $26.73 $25.89 209,343
2021-02-22 $26.77 $26.81 $26.74 $26.74 $25.85 24,895
2021-02-19 $26.84 $26.84 $26.78 $26.81 $25.92 72,292
2021-02-18 $26.80 $26.83 $26.75 $26.78 $25.89 72,440
2021-02-17 $26.75 $26.85 $26.74 $26.79 $25.90 62,603
2021-02-16 $26.82 $26.83 $26.77 $26.77 $25.88 37,235
2021-02-12 $26.81 $26.83 $26.78 $26.78 $25.89 51,916
2021-02-11 $26.84 $26.84 $26.79 $26.83 $25.94 118,225
2021-02-10 $26.84 $26.84 $26.79 $26.81 $25.92 57,419
2021-02-09 $26.85 $26.85 $26.75 $26.79 $25.90 190,314
2021-02-08 $26.86 $26.86 $26.80 $26.80 $25.91 29,598
2021-02-05 $26.81 $26.85 $26.77 $26.80 $25.91 26,474
2021-02-04 $26.76 $26.78 $26.58 $26.77 $25.88 43,212
2021-02-03 $26.70 $26.79 $26.66 $26.72 $25.83 40,379
2021-02-02 $26.77 $26.77 $26.70 $26.70 $25.81 33,149
2021-02-01 $26.74 $26.75 $26.71 $26.75 $25.86 46,755
2021-01-29 $26.76 $26.76 $26.67 $26.70 $25.81 40,711
2021-01-28 $26.79 $26.79 $26.62 $26.68 $25.79 102,697
2021-01-27 $26.67 $26.71 $26.60 $26.66 $25.77 58,168
2021-01-26 $26.69 $26.76 $26.55 $26.66 $25.77 55,383
2021-01-25 $26.69 $26.74 $26.67 $26.69 $25.80 30,638
2021-01-22 $26.72 $26.72 $26.67 $26.70 $25.81 28,463
2021-01-21 $26.69 $26.77 $26.63 $26.70 $25.81 73,472
2021-01-20 $26.79 $26.79 $26.66 $26.67 $25.73 131,953
2021-01-19 $26.76 $26.76 $26.66 $26.70 $25.76 93,972
2021-01-15 $26.73 $26.75 $26.65 $26.70 $25.76 31,107
2021-01-14 $26.70 $26.71 $26.60 $26.63 $25.69 87,409
2021-01-13 $26.68 $26.69 $26.65 $26.68 $25.74 100,680
2021-01-12 $26.63 $26.71 $26.63 $26.67 $25.73 62,813
2021-01-11 $26.69 $26.69 $26.64 $26.64 $25.70 19,379
2021-01-08 $26.67 $26.74 $26.59 $26.59 $25.65 103,193
2021-01-07 $26.66 $26.71 $26.66 $26.69 $25.75 32,419
2021-01-06 $26.65 $26.72 $26.65 $26.66 $25.72 34,593
2021-01-05 $26.71 $26.76 $26.68 $26.69 $25.75 28,313
2021-01-04 $26.68 $26.72 $26.66 $26.67 $25.73 94,625
2020-12-31 $26.69 $26.77 $26.61 $26.68 $25.74 31,449
2020-12-30 $26.68 $26.74 $26.65 $26.69 $25.75 44,785
2020-12-29 $26.67 $26.73 $26.61 $26.61 $25.67 69,158
2020-12-28 $26.70 $26.72 $26.67 $26.71 $25.77 39,574
2020-12-24 $26.64 $26.78 $26.64 $26.66 $25.72 29,399
2020-12-23 $26.80 $26.80 $26.67 $26.74 $25.71 127,180
2020-12-22 $26.71 $26.78 $26.70 $26.70 $25.67 59,096
2020-12-21 $26.75 $26.76 $26.66 $26.73 $25.70 72,136
2020-12-18 $26.71 $26.78 $26.66 $26.66 $25.63 74,335
2020-12-17 $26.69 $26.76 $26.65 $26.74 $25.71 17,840
2020-12-16 $26.66 $26.75 $26.57 $26.65 $25.62 97,226
2020-12-15 $26.67 $26.72 $26.63 $26.69 $25.66 27,719
2020-12-14 $26.74 $26.74 $26.53 $26.63 $25.60 18,239
2020-12-11 $26.63 $26.72 $26.62 $26.67 $25.64 48,723
2020-12-10 $26.65 $26.65 $26.55 $26.63 $25.60 28,058
2020-12-09 $26.58 $26.71 $26.50 $26.59 $25.57 21,257
2020-12-08 $26.64 $26.75 $26.60 $26.67 $25.64 19,564
2020-12-07 $26.62 $26.73 $26.58 $26.66 $25.63 140,637
2020-12-04 $26.60 $26.71 $26.57 $26.67 $25.64 53,597
2020-12-03 $26.61 $26.65 $26.53 $26.65 $25.62 107,699
2020-12-02 $26.53 $26.64 $26.47 $26.60 $25.58 48,748
2020-12-01 $26.53 $26.60 $26.41 $26.56 $25.54 28,313
2020-11-30 $26.54 $26.55 $26.46 $26.54 $25.52 14,652
2020-11-27 $26.54 $26.56 $26.48 $26.53 $25.51 3,574
2020-11-25 $26.50 $26.58 $26.41 $26.52 $25.50 59,746
2020-11-24 $26.44 $26.53 $26.38 $26.52 $25.50 31,888
2020-11-23 $26.56 $26.60 $26.35 $26.53 $25.46 59,799
2020-11-20 $26.49 $26.56 $26.43 $26.50 $25.43 41,557
2020-11-19 $26.53 $26.55 $26.47 $26.55 $25.48 33,824
2020-11-18 $26.49 $26.53 $26.43 $26.52 $25.45 30,619
2020-11-17 $26.46 $26.52 $26.41 $26.51 $25.44 34,881
2020-11-16 $26.50 $26.52 $26.43 $26.46 $25.39 40,502
2020-11-13 $26.55 $26.55 $26.50 $26.52 $25.45 36,734
2020-11-12 $26.46 $26.54 $26.46 $26.53 $25.46 20,605
2020-11-11 $26.43 $26.56 $26.43 $26.54 $25.47 63,848
2020-11-10 $26.36 $26.55 $26.34 $26.45 $25.38 27,526
2020-11-09 $26.32 $26.44 $26.28 $26.35 $25.28 18,497
2020-11-06 $26.34 $26.39 $26.26 $26.34 $25.28 23,744
2020-11-05 $26.29 $26.42 $26.26 $26.35 $25.29 50,361
2020-11-04 $26.25 $26.36 $26.16 $26.18 $25.13 37,273
2020-11-03 $26.10 $26.19 $26.05 $26.08 $25.03 17,020
2020-11-02 $26.16 $26.27 $26.04 $26.10 $25.05 123,177
2020-10-30 $26.24 $26.28 $26.13 $26.25 $25.19 32,726
2020-10-29 $26.24 $26.29 $26.13 $26.22 $25.17 28,951
2020-10-28 $26.18 $26.31 $26.15 $26.29 $25.23 26,004
2020-10-27 $26.25 $26.30 $26.13 $26.18 $25.13 27,300
2020-10-26 $26.25 $26.32 $26.15 $26.21 $25.16 18,363
2020-10-23 $26.32 $26.32 $26.12 $26.19 $25.14 127,717
2020-10-22 $26.19 $26.32 $26.19 $26.28 $25.22 21,782
2020-10-21 $26.24 $26.31 $26.23 $26.27 $25.21 20,932
2020-10-20 $26.26 $26.41 $26.17 $26.26 $25.14 82,293
2020-10-19 $26.30 $26.39 $26.23 $26.24 $25.12 35,276
2020-10-16 $26.30 $26.35 $26.23 $26.30 $25.17 16,070
2020-10-15 $26.27 $26.38 $26.24 $26.31 $25.19 49,582
2020-10-14 $26.36 $26.37 $26.28 $26.33 $25.20 45,038
2020-10-13 $26.37 $26.40 $26.32 $26.37 $25.24 22,507
2020-10-12 $26.35 $26.35 $26.32 $26.34 $25.21 8,927
2020-10-09 $26.33 $26.36 $26.25 $26.35 $25.23 71,552
2020-10-08 $26.30 $26.33 $26.23 $26.31 $25.18 38,487
2020-10-07 $26.23 $26.32 $26.18 $26.27 $25.15 77,524
2020-10-06 $26.23 $26.29 $26.22 $26.28 $25.16 46,921
2020-10-05 $26.20 $26.24 $26.19 $26.19 $25.07 8,760
2020-10-02 $26.18 $26.23 $26.18 $26.18 $25.06 7,128
2020-10-01 $26.22 $26.25 $26.15 $26.18 $25.06 33,114
2020-09-30 $26.19 $26.23 $26.17 $26.22 $25.10 65,459
2020-09-29 $26.19 $26.21 $26.10 $26.14 $25.02 27,723
2020-09-28 $26.14 $26.21 $26.08 $26.15 $25.03 51,666
2020-09-25 $26.15 $26.20 $26.05 $26.12 $25.01 16,015
2020-09-24 $26.19 $26.22 $26.07 $26.18 $25.06 16,973
2020-09-23 $26.26 $26.31 $26.21 $26.24 $25.05 32,007
2020-09-22 $26.25 $26.32 $26.25 $26.26 $25.07 30,640
2020-09-21 $26.34 $26.34 $26.23 $26.26 $25.07 51,435
2020-09-18 $26.34 $26.35 $26.22 $26.22 $25.03 43,601
2020-09-17 $26.35 $26.35 $26.24 $26.25 $25.06 86,819
2020-09-16 $26.32 $26.33 $26.27 $26.27 $25.08 83,037
2020-09-15 $26.25 $26.32 $26.22 $26.24 $25.05 24,167
2020-09-14 $26.24 $26.29 $26.20 $26.23 $25.04 15,009
2020-09-11 $26.29 $26.34 $26.19 $26.19 $25.01 53,017
2020-09-10 $26.21 $26.28 $26.15 $26.16 $24.98 100,064
2020-09-09 $26.31 $26.35 $26.19 $26.21 $25.03 44,713
2020-09-08 $26.29 $26.38 $26.23 $26.23 $25.04 108,769
2020-09-04 $26.27 $26.34 $26.18 $26.18 $25.00 20,329
2020-09-03 $26.34 $26.35 $26.24 $26.25 $25.06 18,732
2020-09-02 $26.28 $26.34 $26.27 $26.32 $25.13 34,759
2020-09-01 $26.27 $26.31 $26.23 $26.27 $25.08 71,994
2020-08-31 $26.24 $26.26 $26.22 $26.24 $25.06 20,371
2020-08-28 $26.20 $26.28 $26.20 $26.26 $25.07 13,785
2020-08-27 $26.18 $26.27 $26.18 $26.22 $25.04 21,607
2020-08-26 $26.18 $26.27 $26.17 $26.24 $25.05 22,093
2020-08-25 $26.17 $26.28 $26.17 $26.20 $25.02 24,961
2020-08-24 $26.19 $26.27 $26.15 $26.21 $25.03 81,420
2020-08-21 $26.24 $26.26 $26.19 $26.24 $25.05 22,314
2020-08-20 $26.25 $26.31 $26.22 $26.27 $25.00 17,342
2020-08-19 $26.30 $26.32 $26.24 $26.24 $24.98 19,045
2020-08-18 $26.27 $26.33 $26.18 $26.26 $25.00 19,643
2020-08-17 $26.28 $26.34 $26.18 $26.28 $25.01 20,218
2020-08-14 $26.32 $26.38 $26.26 $26.26 $25.00 36,913
2020-08-13 $26.32 $26.38 $26.24 $26.26 $25.00 29,499
2020-08-12 $26.29 $26.33 $26.20 $26.26 $25.00 14,650
2020-08-11 $26.22 $26.37 $26.16 $26.29 $25.03 23,018
2020-08-10 $26.28 $26.36 $26.26 $26.29 $25.02 25,569
2020-08-07 $26.26 $26.34 $26.20 $26.34 $25.07 60,984
2020-08-06 $26.18 $26.32 $26.16 $26.31 $25.04 60,381
2020-08-05 $26.17 $26.34 $26.10 $26.26 $25.00 37,876
2020-08-04 $26.22 $26.28 $26.08 $26.17 $24.91 33,966
2020-08-03 $26.16 $26.23 $26.13 $26.19 $24.93 25,049
2020-07-31 $26.17 $26.22 $26.12 $26.13 $24.87 22,116
2020-07-30 $26.12 $26.21 $26.12 $26.17 $24.91 25,008
2020-07-29 $26.20 $26.22 $26.03 $26.09 $24.83 34,489
2020-07-28 $26.21 $26.25 $26.20 $26.21 $24.95 19,512
2020-07-27 $26.19 $26.21 $26.17 $26.18 $24.92 81,803
2020-07-24 $26.14 $26.18 $26.04 $26.13 $24.87 24,187
2020-07-23 $26.13 $26.26 $26.03 $26.16 $24.90 27,453
2020-07-22 $26.15 $26.19 $26.10 $26.13 $24.87 28,398
2020-07-21 $26.05 $26.17 $26.05 $26.10 $24.84 15,040
2020-07-20 $26.01 $26.14 $26.00 $26.14 $24.81 19,169
2020-07-17 $25.99 $26.11 $25.95 $25.96 $24.64 7,160
2020-07-16 $25.98 $26.08 $25.94 $25.98 $24.66 33,422
2020-07-15 $26.00 $26.11 $25.95 $26.03 $24.70 33,300
2020-07-14 $25.98 $26.06 $25.94 $26.05 $24.73 31,600
2020-07-13 $25.97 $26.00 $25.85 $25.96 $24.64 17,360
2020-07-10 $25.98 $26.11 $25.90 $26.03 $24.71 38,000
2020-07-09 $25.98 $26.06 $25.87 $26.06 $24.73 36,710
2020-07-08 $25.96 $25.98 $25.87 $25.97 $24.65 12,221
2020-07-07 $25.91 $26.01 $25.87 $26.01 $24.69 14,000
2020-07-06 $25.89 $26.08 $25.85 $26.01 $24.69 31,300
2020-07-02 $25.83 $26.02 $25.83 $25.93 $24.61 17,765
2020-07-01 $25.83 $25.91 $25.74 $25.81 $24.50 21,607
2020-06-30 $25.67 $25.86 $25.52 $25.72 $24.41 45,113
2020-06-29 $25.71 $25.84 $25.67 $25.82 $24.51 34,359
2020-06-26 $25.74 $25.88 $25.61 $25.79 $24.48 56,081
2020-06-25 $25.80 $25.91 $25.63 $25.73 $24.42 86,175
2020-06-24 $25.81 $26.08 $25.81 $25.87 $24.49 19,757
2020-06-23 $25.90 $26.05 $25.75 $25.85 $24.47 47,313
2020-06-22 $25.95 $26.08 $25.75 $25.85 $24.47 27,998
2020-06-19 $25.85 $26.06 $25.75 $25.75 $24.38 23,908
2020-06-18 $26.03 $26.06 $25.79 $25.83 $24.46 17,126
2020-06-17 $26.07 $26.12 $25.63 $25.75 $24.38 36,951
2020-06-16 $25.76 $25.86 $25.47 $25.82 $24.45 37,266
2020-06-15 $25.70 $25.77 $25.57 $25.67 $24.30 37,360
2020-06-12 $25.51 $25.72 $25.51 $25.70 $24.33 13,790
2020-06-11 $25.68 $25.75 $25.39 $25.47 $24.11 216,090
2020-06-10 $25.75 $25.88 $25.64 $25.75 $24.38 26,857
2020-06-09 $25.70 $26.02 $25.63 $25.77 $24.40 38,735
2020-06-08 $25.86 $25.92 $25.62 $25.73 $24.36 50,338
2020-06-05 $25.80 $25.81 $25.58 $25.73 $24.36 40,440
2020-06-04 $25.72 $25.77 $25.35 $25.45 $24.09 88,093
2020-06-03 $25.46 $25.62 $25.36 $25.45 $24.10 43,689
2020-06-02 $25.39 $25.54 $25.33 $25.46 $24.10 11,677
2020-06-01 $25.46 $25.50 $25.26 $25.39 $24.03 100,303
2020-05-29 $25.41 $25.46 $25.24 $25.37 $24.02 168,808
2020-05-28 $25.13 $25.41 $25.11 $25.28 $23.93 69,432
2020-05-27 $25.19 $25.43 $25.09 $25.36 $24.01 95,198
2020-05-26 $25.09 $25.25 $25.02 $25.25 $23.91 22,532
2020-05-22 $25.25 $25.25 $25.03 $25.15 $23.81 27,304
2020-05-21 $25.09 $25.21 $25.02 $25.18 $23.84 22,874
2020-05-20 $24.91 $25.21 $24.91 $25.21 $23.80 41,151
2020-05-19 $24.81 $25.20 $24.81 $25.10 $23.70 18,458
2020-05-18 $24.88 $25.00 $24.80 $24.90 $23.51 15,225
2020-05-15 $24.99 $25.01 $24.77 $24.87 $23.48 37,131
2020-05-14 $25.04 $25.04 $24.78 $24.87 $23.48 165,275
2020-05-13 $25.04 $25.04 $24.70 $24.88 $23.49 34,287
2020-05-12 $24.85 $25.03 $24.85 $24.94 $23.55 16,691
2020-05-11 $24.90 $24.98 $24.75 $24.87 $23.48 15,881
2020-05-08 $24.84 $24.95 $24.75 $24.85 $23.46 25,097
2020-05-07 $24.89 $24.99 $24.76 $24.99 $23.59 9,845
2020-05-06 $25.02 $25.02 $24.75 $24.84 $23.45 23,599
2020-05-05 $24.82 $24.89 $24.78 $24.87 $23.48 10,822
2020-05-04 $24.75 $24.90 $24.70 $24.85 $23.46 31,548
2020-05-01 $24.82 $25.00 $24.62 $24.75 $23.36 50,294
2020-04-30 $25.02 $25.02 $24.86 $24.97 $23.58 21,296
2020-04-29 $24.92 $24.92 $24.58 $24.86 $23.47 19,098
2020-04-28 $24.90 $24.90 $24.60 $24.75 $23.37 39,156
2020-04-27 $24.80 $24.83 $24.45 $24.64 $23.26 500,886
2020-04-24 $24.89 $24.89 $24.59 $24.79 $23.41 17,221
2020-04-23 $24.67 $24.74 $24.48 $24.63 $23.25 10,696
2020-04-22 $24.61 $24.68 $24.42 $24.64 $23.26 25,747
2020-04-21 $24.62 $24.74 $24.39 $24.73 $23.35 41,119
2020-04-20 $24.70 $24.72 $24.54 $24.65 $23.20 75,285
2020-04-17 $24.66 $24.78 $24.52 $24.65 $23.20 34,214
2020-04-16 $24.65 $24.87 $24.50 $24.66 $23.21 93,049
2020-04-15 $24.88 $24.88 $24.58 $24.69 $23.24 35,969
2020-04-14 $24.59 $25.00 $24.56 $24.67 $23.22 195,380
2020-04-13 $24.21 $24.66 $24.21 $24.47 $23.03 58,304
2020-04-09 $24.72 $24.78 $23.54 $24.77 $23.31 131,622
2020-04-08 $24.25 $24.50 $24.02 $24.11 $22.69 42,713
2020-04-07 $24.07 $24.35 $24.02 $24.15 $22.73 124,359
2020-04-06 $24.04 $24.08 $23.86 $23.94 $22.53 41,937
2020-04-03 $24.06 $24.15 $23.74 $23.87 $22.47 47,079
2020-04-02 $23.90 $24.10 $23.88 $23.93 $22.52 75,830
2020-04-01 $23.87 $24.10 $23.85 $24.04 $22.63 47,426
2020-03-31 $24.00 $24.21 $23.84 $24.15 $22.73 33,206
2020-03-30 $23.63 $24.00 $23.63 $24.00 $22.59 36,224
2020-03-27 $23.44 $23.88 $23.44 $23.86 $22.46 119,980
2020-03-26 $22.55 $23.50 $22.55 $23.49 $22.11 138,960
2020-03-25 $22.50 $23.60 $22.26 $22.87 $21.45 153,027
2020-03-24 $23.31 $23.31 $21.63 $22.29 $20.91 181,281
2020-03-23 $21.42 $22.80 $21.17 $22.75 $21.34 585,022
2020-03-20 $23.09 $23.39 $22.17 $22.17 $20.80 180,883
2020-03-19 $22.78 $23.20 $22.78 $22.88 $21.46 805,712
2020-03-18 $24.24 $24.61 $21.07 $22.13 $20.76 284,817
2020-03-17 $24.29 $24.65 $24.28 $24.57 $23.05 895,407
2020-03-16 $24.67 $24.99 $23.93 $24.72 $23.19 31,787
2020-03-13 $25.76 $25.76 $24.67 $25.02 $23.47 54,594
2020-03-12 $25.30 $25.65 $25.12 $25.12 $23.56 198,690
2020-03-11 $25.62 $25.70 $25.24 $25.26 $23.69 70,120
2020-03-10 $25.70 $25.85 $25.55 $25.78 $24.18 112,943
2020-03-09 $25.74 $26.28 $25.70 $25.84 $24.24 111,017
2020-03-06 $26.14 $26.21 $26.06 $26.07 $24.46 64,323
2020-03-05 $26.10 $26.13 $26.02 $26.13 $24.51 130,490
2020-03-04 $26.07 $26.10 $26.00 $26.05 $24.43 36,444
2020-03-03 $25.98 $26.10 $25.92 $26.10 $24.48 29,854
2020-03-02 $26.04 $26.08 $25.98 $25.98 $24.37 277,450
2020-02-28 $25.97 $26.08 $25.97 $26.08 $24.46 107,668
2020-02-27 $25.98 $26.07 $25.85 $25.86 $24.26 64,157
2020-02-26 $26.01 $26.08 $25.97 $26.04 $24.43 296,232
2020-02-25 $26.07 $26.11 $26.03 $26.07 $24.45 45,900
2020-02-24 $26.09 $26.10 $25.99 $26.09 $24.47 60,284
2020-02-21 $26.01 $26.06 $26.00 $26.03 $24.42 58,098
2020-02-20 $25.98 $26.09 $25.98 $26.04 $24.37 46,827
2020-02-19 $26.04 $26.07 $26.01 $26.02 $24.36 90,693
2020-02-18 $26.08 $26.11 $26.06 $26.06 $24.39 34,793
2020-02-14 $26.06 $26.11 $26.00 $26.02 $24.36 31,922
2020-02-13 $25.95 $26.09 $25.95 $26.08 $24.41 53,307
2020-02-12 $26.01 $26.10 $25.99 $26.05 $24.38 36,545
2020-02-11 $26.07 $26.16 $26.00 $26.09 $24.42 62,306
2020-02-10 $26.11 $26.11 $25.97 $26.10 $24.43 58,571
2020-02-07 $26.09 $26.09 $25.96 $26.05 $24.38 36,677
2020-02-06 $25.93 $26.04 $25.93 $26.04 $24.37 25,900
2020-02-05 $26.02 $26.03 $25.97 $26.02 $24.36 110,252
2020-02-04 $25.97 $26.02 $25.96 $26.00 $24.34 28,572
2020-02-03 $26.00 $26.04 $25.98 $26.02 $24.36 40,369
2020-01-31 $26.03 $26.05 $25.96 $26.05 $24.38 142,870
2020-01-30 $26.02 $26.03 $25.94 $26.00 $24.34 78,021
2020-01-29 $25.93 $26.01 $25.87 $26.01 $24.35 43,849
2020-01-28 $26.04 $26.04 $25.86 $25.96 $24.30 40,435
2020-01-27 $25.88 $26.03 $25.88 $26.01 $24.35 45,281
2020-01-24 $25.97 $26.02 $25.89 $25.99 $24.33 42,441
2020-01-23 $25.91 $26.00 $25.88 $25.95 $24.29 101,319
2020-01-22 $25.95 $25.97 $25.94 $25.96 $24.30 41,881
2020-01-21 $25.98 $26.00 $25.89 $25.98 $24.27 77,664
2020-01-17 $25.93 $25.98 $25.90 $25.96 $24.24 30,718
2020-01-16 $25.86 $25.97 $25.86 $25.95 $24.23 37,537
2020-01-15 $25.96 $25.96 $25.88 $25.94 $24.22 136,563
2020-01-14 $25.87 $25.97 $25.85 $25.94 $24.22 55,842
2020-01-13 $25.88 $25.96 $25.87 $25.91 $24.19 52,092
2020-01-10 $25.82 $25.91 $25.82 $25.90 $24.19 80,938
2020-01-09 $25.88 $25.90 $25.82 $25.88 $24.17 44,026
2020-01-08 $25.81 $25.90 $25.80 $25.85 $24.14 163,768
2020-01-07 $25.82 $25.87 $25.81 $25.83 $24.12 46,275
2020-01-06 $25.89 $25.91 $25.87 $25.88 $24.17 19,733
2020-01-03 $25.81 $25.90 $25.81 $25.86 $24.15 21,810
2020-01-02 $25.78 $25.86 $25.75 $25.84 $24.13 52,147
2019-12-31 $25.88 $25.90 $25.80 $25.88 $24.16 27,866
2019-12-30 $25.91 $25.91 $25.80 $25.84 $24.13 29,465
2019-12-27 $25.81 $25.91 $25.79 $25.90 $24.19 63,516
2019-12-26 $25.83 $25.90 $25.81 $25.87 $24.16 48,763
2019-12-24 $25.85 $25.87 $25.82 $25.85 $24.14 109,699
2019-12-23 $25.85 $25.85 $25.77 $25.82 $24.11 84,758
2019-12-20 $25.86 $25.86 $25.80 $25.82 $24.11 44,389
2019-12-19 $25.80 $25.86 $25.75 $25.85 $24.14 57,159
2019-12-18 $25.81 $25.81 $25.75 $25.78 $24.07 27,433
2019-12-17 $25.74 $25.81 $25.74 $25.80 $24.09 31,013
2019-12-16 $25.75 $25.84 $25.74 $25.83 $24.12 88,997
2019-12-13 $25.78 $25.81 $25.74 $25.78 $24.08 40,908
2019-12-12 $25.82 $25.82 $25.79 $25.79 $24.02 27,274
2019-12-11 $25.84 $25.85 $25.77 $25.83 $24.06 24,131
2019-12-10 $25.78 $25.84 $25.77 $25.78 $24.01 24,990
2019-12-09 $25.89 $25.89 $25.76 $25.80 $24.03 37,651
2019-12-06 $25.77 $25.84 $25.76 $25.79 $24.02 103,201
2019-12-05 $25.82 $25.85 $25.76 $25.83 $24.06 36,258
2019-12-04 $25.84 $25.84 $25.75 $25.83 $24.06 44,607
2019-12-03 $25.76 $25.84 $25.72 $25.80 $24.03 65,457
2019-12-02 $25.78 $25.81 $25.72 $25.78 $24.01 16,170
2019-11-29 $25.79 $25.81 $25.72 $25.79 $24.02 5,387
2019-11-27 $25.82 $25.82 $25.75 $25.78 $24.01 20,519
2019-11-26 $25.87 $25.87 $25.80 $25.81 $24.04 32,069
2019-11-25 $25.76 $25.84 $25.76 $25.81 $24.04 47,511
2019-11-22 $25.75 $25.82 $25.75 $25.78 $24.01 74,013
2019-11-21 $25.88 $25.88 $25.76 $25.78 $24.01 51,714
2019-11-20 $25.91 $25.94 $25.87 $25.88 $24.03 73,442
2019-11-19 $25.90 $25.96 $25.86 $25.89 $24.04 19,706
2019-11-18 $25.89 $25.94 $25.89 $25.91 $24.06 59,896
2019-11-15 $25.86 $25.91 $25.86 $25.89 $24.04 50,375
2019-11-14 $25.85 $25.90 $25.85 $25.87 $24.02 20,826
2019-11-13 $25.91 $25.91 $25.84 $25.88 $24.03 24,228
2019-11-12 $25.91 $25.92 $25.84 $25.87 $24.02 24,477
2019-11-11 $25.89 $25.89 $25.84 $25.89 $24.04 21,427
2019-11-08 $25.89 $25.90 $25.82 $25.82 $23.98 75,226
2019-11-07 $25.87 $25.90 $25.82 $25.88 $24.03 35,956
2019-11-06 $25.89 $25.91 $25.85 $25.89 $24.04 29,113
2019-11-05 $25.88 $25.94 $25.83 $25.85 $24.00 56,649
2019-11-04 $25.85 $25.90 $25.85 $25.88 $24.03 21,497
2019-11-01 $25.91 $25.92 $25.86 $25.88 $24.03 81,335
2019-10-31 $25.90 $25.93 $25.89 $25.93 $24.07 198,257
2019-10-30 $25.83 $25.90 $25.82 $25.86 $24.01 30,144
2019-10-29 $25.85 $25.85 $25.81 $25.81 $23.97 30,146
2019-10-28 $25.77 $25.83 $25.77 $25.83 $23.98 14,722
2019-10-25 $25.87 $25.87 $25.79 $25.79 $23.95 23,563
2019-10-24 $25.80 $25.87 $25.80 $25.83 $23.98 39,416
2019-10-23 $25.82 $25.87 $25.78 $25.81 $23.97 30,673
2019-10-22 $25.84 $25.86 $25.84 $25.85 $24.00 12,021
2019-10-21 $25.89 $25.89 $25.84 $25.85 $23.93 20,528
2019-10-18 $25.88 $25.90 $25.83 $25.87 $23.95 34,815
2019-10-17 $25.84 $25.91 $25.82 $25.88 $23.96 53,446
2019-10-16 $25.83 $25.88 $25.80 $25.87 $23.95 47,734
2019-10-15 $25.80 $25.88 $25.75 $25.81 $23.90 24,857
2019-10-14 $25.79 $25.87 $25.75 $25.86 $23.95 38,569
2019-10-11 $25.82 $25.82 $25.69 $25.74 $23.83 46,758
2019-10-10 $25.78 $25.81 $25.75 $25.79 $23.88 19,845
2019-10-09 $25.71 $25.83 $25.71 $25.77 $23.86 53,090
2019-10-08 $25.78 $25.87 $25.72 $25.86 $23.94 28,166
2019-10-07 $25.81 $25.84 $25.77 $25.81 $23.89 16,180
2019-10-04 $25.85 $25.87 $25.76 $25.84 $23.93 32,105
2019-10-03 $25.80 $25.87 $25.79 $25.83 $23.91 77,727
2019-10-02 $25.84 $25.84 $25.75 $25.79 $23.88 32,104
2019-10-01 $25.76 $25.88 $25.72 $25.85 $23.93 750,216
2019-09-30 $25.75 $25.81 $25.73 $25.78 $23.86 16,194
2019-09-27 $25.75 $25.80 $25.72 $25.77 $23.85 15,320
2019-09-26 $25.75 $25.79 $25.72 $25.74 $23.83 38,070
2019-09-25 $25.77 $25.88 $25.72 $25.76 $23.85 917,510
2019-09-24 $25.88 $25.89 $25.81 $25.87 $23.89 15,361
2019-09-23 $25.77 $25.90 $25.75 $25.85 $23.87 31,672
2019-09-20 $25.85 $25.88 $25.75 $25.78 $23.81 10,150
2019-09-19 $25.71 $25.82 $25.71 $25.79 $23.81 17,766
2019-09-18 $25.79 $25.86 $25.69 $25.74 $23.77 51,368
2019-09-17 $25.67 $25.81 $25.67 $25.75 $23.78 684,723
2019-09-16 $25.72 $25.78 $25.68 $25.72 $23.75 10,771
2019-09-13 $25.75 $25.81 $25.66 $25.66 $23.70 59,360
2019-09-12 $25.77 $25.81 $25.72 $25.75 $23.78 34,450
2019-09-11 $25.76 $25.78 $25.69 $25.76 $23.79 9,973
2019-09-10 $25.77 $25.82 $25.65 $25.71 $23.75 20,335
2019-09-09 $25.74 $25.74 $25.63 $25.68 $23.72 30,829
2019-09-06 $25.85 $25.90 $25.82 $25.84 $23.86 41,616
2019-09-05 $25.87 $25.87 $25.78 $25.80 $23.83 35,971
2019-09-04 $25.88 $25.93 $25.88 $25.91 $23.93 21,244
2019-09-03 $25.87 $25.93 $25.87 $25.89 $23.91 255,405
2019-08-30 $25.81 $25.86 $25.81 $25.84 $23.86 27,298
2019-08-29 $25.87 $25.88 $25.73 $25.80 $23.83 35,247
2019-08-28 $25.86 $25.88 $25.82 $25.84 $23.86 40,071
2019-08-27 $25.82 $25.88 $25.80 $25.83 $23.85 14,097
2019-08-26 $25.87 $25.87 $25.73 $25.80 $23.83 60,928
2019-08-23 $25.76 $25.86 $25.76 $25.78 $23.80 50,142
2019-08-22 $25.74 $25.81 $25.66 $25.73 $23.76 44,057
2019-08-21 $25.76 $25.83 $25.63 $25.73 $23.76 151,832
2019-08-20 $25.76 $25.88 $25.75 $25.87 $23.82 9,941
2019-08-19 $25.72 $25.87 $25.69 $25.79 $23.75 43,058
2019-08-16 $25.70 $25.84 $25.70 $25.73 $23.70 12,948
2019-08-15 $25.73 $25.85 $25.71 $25.79 $23.75 2,664
2019-08-14 $25.84 $25.85 $25.72 $25.82 $23.78 32,561
2019-08-13 $25.77 $25.85 $25.70 $25.70 $23.67 13,406
2019-08-12 $25.80 $25.88 $25.72 $25.80 $23.76 19,613
2019-08-09 $25.77 $25.84 $25.72 $25.74 $23.71 10,787
2019-08-08 $25.82 $25.83 $25.74 $25.83 $23.79 8,721
2019-08-07 $25.90 $25.91 $25.76 $25.83 $23.79 18,492
2019-08-06 $25.84 $25.89 $25.76 $25.83 $23.79 12,043
2019-08-05 $25.78 $25.86 $25.75 $25.76 $23.72 23,152
2019-08-02 $25.80 $25.80 $25.72 $25.74 $23.71 19,749
2019-08-01 $25.72 $25.88 $25.72 $25.83 $23.79 26,787
2019-07-31 $25.69 $25.85 $25.69 $25.78 $23.74 24,095
2019-07-30 $25.78 $25.79 $25.68 $25.71 $23.68 50,343
2019-07-29 $25.75 $25.80 $25.72 $25.73 $23.70 19,183
2019-07-26 $25.69 $25.76 $25.69 $25.72 $23.69 21,804
2019-07-25 $25.68 $25.71 $25.67 $25.68 $23.65 41,234
2019-07-24 $25.72 $25.72 $25.69 $25.69 $23.66 15,527
2019-07-23 $25.73 $25.74 $25.67 $25.67 $23.64 10,363
2019-07-22 $25.82 $25.83 $25.75 $25.75 $23.66 11,053
2019-07-19 $25.75 $25.80 $25.74 $25.77 $23.67 19,905
2019-07-18 $25.73 $25.78 $25.73 $25.78 $23.68 46,007
2019-07-17 $25.76 $25.81 $25.72 $25.80 $23.70 12,074
2019-07-16 $25.75 $25.76 $25.70 $25.73 $23.64 14,208
2019-07-15 $25.75 $25.79 $25.71 $25.77 $23.67 9,256
2019-07-12 $25.79 $25.81 $25.77 $25.77 $23.67 33,204
2019-07-11 $25.72 $25.80 $25.68 $25.74 $23.64 30,552
2019-07-10 $25.71 $25.77 $25.68 $25.69 $23.60 16,134
2019-07-09 $25.74 $25.76 $25.67 $25.68 $23.59 12,996
2019-07-08 $25.82 $25.82 $25.66 $25.70 $23.61 20,443
2019-07-05 $25.71 $25.76 $25.66 $25.66 $23.57 8,595
2019-07-03 $25.80 $25.80 $25.73 $25.76 $23.66 1,056
2019-07-02 $25.75 $25.80 $25.70 $25.71 $23.62 27,371
2019-07-01 $25.77 $25.80 $25.68 $25.74 $23.65 16,298
2019-06-28 $25.72 $25.78 $25.66 $25.74 $23.65 43,540
2019-06-27 $25.65 $25.81 $25.65 $25.67 $23.58 7,626
2019-06-26 $25.74 $25.75 $25.62 $25.62 $23.54 29,871
2019-06-25 $25.68 $25.76 $25.59 $25.74 $23.65 65,895
2019-06-24 $25.67 $25.76 $25.66 $25.72 $23.62 24,367
2019-06-21 $25.72 $25.75 $25.62 $25.71 $23.62 82,487
2019-06-20 $25.69 $25.75 $25.61 $25.70 $23.61 94,961
2019-06-19 $25.64 $25.65 $25.53 $25.60 $23.51 261,365
2019-06-18 $25.53 $25.64 $25.49 $25.54 $23.46 101,647
2019-06-17 $25.55 $25.59 $25.53 $25.53 $23.45 76,368
2019-06-14 $25.53 $25.61 $25.53 $25.54 $23.46 31,027
2019-06-13 $25.58 $25.67 $25.58 $25.64 $23.49 191,885
2019-06-12 $25.61 $25.67 $25.53 $25.66 $23.50 100,067
2019-06-11 $25.62 $25.66 $25.57 $25.61 $23.46 16,656
2019-06-10 $25.65 $25.65 $25.55 $25.58 $23.44 45,991
2019-06-07 $25.59 $25.63 $25.56 $25.60 $23.45 13,464
2019-06-06 $25.58 $25.62 $25.52 $25.56 $23.42 24,274
2019-06-05 $25.54 $25.61 $25.50 $25.50 $23.36 6,776
2019-06-04 $25.54 $25.54 $25.50 $25.50 $23.36 23,407
2019-06-03 $25.43 $25.55 $25.40 $25.47 $23.33 73,011
2019-05-31 $25.53 $25.56 $25.43 $25.55 $23.41 34,921
2019-05-30 $25.51 $25.56 $25.45 $25.51 $23.37 18,234
2019-05-29 $25.55 $25.55 $25.48 $25.48 $23.34 26,960
2019-05-28 $25.45 $25.48 $25.43 $25.48 $23.34 15,149
2019-05-24 $25.43 $25.50 $25.43 $25.50 $23.36 6,609
2019-05-23 $25.50 $25.50 $25.43 $25.46 $23.33 7,389
2019-05-22 $25.34 $25.50 $25.34 $25.38 $23.25 94,541
2019-05-21 $25.44 $25.55 $25.44 $25.47 $23.33 29,490
2019-05-20 $25.48 $25.61 $25.47 $25.56 $23.34 17,716
2019-05-17 $25.61 $25.61 $25.47 $25.57 $23.35 6,921
2019-05-16 $25.50 $25.55 $25.48 $25.54 $23.33 27,028
2019-05-15 $25.57 $25.57 $25.46 $25.52 $23.31 18,027
2019-05-14 $25.55 $25.55 $25.53 $25.53 $23.32 11,321
2019-05-13 $25.53 $25.56 $25.45 $25.45 $23.25 24,079
2019-05-10 $25.51 $25.55 $25.44 $25.50 $23.29 37,137
2019-05-09 $25.52 $25.52 $25.43 $25.49 $23.28 8,838
2019-05-08 $25.48 $25.52 $25.43 $25.48 $23.28 8,882
2019-05-07 $25.52 $25.53 $25.47 $25.49 $23.28 16,097
2019-05-06 $25.51 $25.52 $25.44 $25.51 $23.30 19,515
2019-05-03 $25.49 $25.51 $25.45 $25.50 $23.29 848,512
2019-05-02 $25.44 $25.51 $25.44 $25.46 $23.26 23,416
2019-05-01 $25.54 $25.54 $25.47 $25.47 $23.27 61,399
2019-04-30 $25.54 $25.54 $25.49 $25.52 $23.31 4,700
2019-04-29 $25.43 $25.53 $25.42 $25.45 $23.24 34,574
2019-04-26 $25.53 $25.53 $25.49 $25.51 $23.30 13,336
2019-04-25 $25.44 $25.50 $25.43 $25.45 $23.24 19,472
2019-04-24 $25.47 $25.51 $25.38 $25.51 $23.30 30,366
2019-04-23 $25.44 $25.56 $25.32 $25.42 $23.22 37,794
2019-04-22 $25.51 $25.52 $25.41 $25.46 $23.19 195,165
2019-04-18 $25.48 $25.53 $25.44 $25.47 $23.20 8,372
2019-04-17 $25.52 $25.53 $25.44 $25.48 $23.20 21,032
2019-04-16 $25.45 $25.54 $25.42 $25.42 $23.15 22,222
2019-04-15 $25.45 $25.57 $25.43 $25.50 $23.23 21,624
2019-04-12 $25.47 $25.48 $25.44 $25.46 $23.19 25,778
2019-04-11 $25.45 $25.55 $25.45 $25.49 $23.22 5,299
2019-04-10 $25.45 $25.49 $25.45 $25.48 $23.20 3,672
2019-04-09 $25.53 $25.55 $25.45 $25.50 $23.22 13,155
2019-04-08 $25.45 $25.50 $25.44 $25.44 $23.17 14,768
2019-04-05 $25.45 $25.49 $25.42 $25.46 $23.19 9,801
2019-04-04 $25.38 $25.47 $25.38 $25.38 $23.12 10,800
2019-04-03 $25.47 $25.47 $25.37 $25.38 $23.12 12,043
2019-04-02 $25.43 $25.43 $25.33 $25.36 $23.10 11,937
2019-04-01 $25.42 $25.42 $25.35 $25.35 $23.09 125,526
2019-03-29 $25.44 $25.44 $25.35 $25.36 $23.09 9,093
2019-03-28 $25.36 $25.46 $25.34 $25.34 $23.08 44,792
2019-03-27 $25.39 $25.46 $25.35 $25.42 $23.15 23,578
2019-03-26 $25.36 $25.43 $25.35 $25.40 $23.14 64,315
2019-03-25 $25.43 $25.44 $25.36 $25.40 $23.14 23,785
2019-03-22 $25.38 $25.39 $25.37 $25.38 $23.12 6,475
2019-03-21 $25.43 $25.43 $25.35 $25.38 $23.11 11,700
2019-03-20 $25.37 $25.38 $25.31 $25.36 $23.03 62,599
2019-03-19 $25.30 $25.38 $25.30 $25.35 $23.02 61,565
2019-03-18 $25.35 $25.40 $25.35 $25.37 $23.04 32,584
2019-03-15 $25.31 $25.35 $25.31 $25.34 $23.02 18,081
2019-03-14 $25.32 $25.34 $25.30 $25.33 $23.01 6,174
2019-03-13 $25.36 $25.36 $25.25 $25.25 $22.94 16,216
2019-03-12 $25.31 $25.31 $25.27 $25.27 $22.95 37,228
2019-03-11 $25.27 $25.36 $25.26 $25.30 $22.98 24,837
2019-03-08 $25.25 $25.25 $25.24 $25.25 $22.93 18,114
2019-03-07 $25.28 $25.29 $25.22 $25.27 $22.95 63,714
2019-03-06 $25.26 $25.30 $25.16 $25.29 $22.97 7,809
2019-03-05 $25.27 $25.27 $25.22 $25.25 $22.94 12,117
2019-03-04 $25.25 $25.33 $25.25 $25.27 $22.95 26,867
2019-03-01 $25.25 $25.27 $25.24 $25.24 $22.93 8,655
2019-02-28 $25.18 $25.25 $25.14 $25.14 $22.84 15,779
2019-02-27 $25.26 $25.28 $25.17 $25.21 $22.90 9,146
2019-02-26 $25.14 $25.27 $25.14 $25.26 $22.95 12,557
2019-02-25 $25.25 $25.26 $25.18 $25.23 $22.92 28,234
2019-02-22 $25.25 $25.28 $25.19 $25.19 $22.88 15,497
2019-02-21 $25.21 $25.21 $25.02 $25.09 $22.79 60,152
2019-02-20 $25.34 $25.35 $25.30 $25.30 $22.92 18,234
2019-02-19 $25.37 $25.37 $25.31 $25.34 $22.96 15,121
2019-02-15 $25.28 $25.28 $25.22 $25.27 $22.89 25,332
2019-02-14 $25.21 $25.26 $25.18 $25.21 $22.84 11,398
2019-02-13 $25.29 $25.32 $25.21 $25.26 $22.89 38,899
2019-02-12 $25.28 $25.28 $25.21 $25.25 $22.87 20,514
2019-02-11 $25.21 $25.31 $25.21 $25.21 $22.84 10,326
2019-02-08 $25.31 $25.31 $25.20 $25.20 $22.83 11,681
2019-02-07 $25.28 $25.29 $25.17 $25.23 $22.86 89,122
2019-02-06 $25.24 $25.28 $25.14 $25.20 $22.83 28,634
2019-02-05 $25.16 $25.26 $25.15 $25.15 $22.79 323,500
2019-02-04 $25.19 $25.26 $25.15 $25.20 $22.83 64,802
2019-02-01 $25.18 $25.23 $25.15 $25.19 $22.82 79,990
2019-01-31 $25.25 $25.25 $25.12 $25.19 $22.82 644,761
2019-01-30 $25.16 $25.24 $25.14 $25.15 $22.79 86,642
2019-01-29 $25.15 $25.15 $25.06 $25.08 $22.72 92,174
2019-01-28 $25.12 $25.17 $25.07 $25.12 $22.76 18,718
2019-01-25 $25.14 $25.17 $25.10 $25.14 $22.78 27,263
2019-01-24 $25.06 $25.14 $25.05 $25.09 $22.73 6,717
2019-01-23 $25.05 $25.14 $25.02 $25.05 $22.70 128,640
2019-01-22 $25.17 $25.17 $25.11 $25.14 $22.72 130,980
2019-01-18 $25.15 $25.17 $25.06 $25.11 $22.69 7,135
2019-01-17 $25.15 $25.17 $25.04 $25.09 $22.67 25,266
2019-01-16 $25.13 $25.14 $25.08 $25.11 $22.69 21,962
2019-01-15 $25.05 $25.14 $25.02 $25.08 $22.66 24,107
2019-01-14 $25.11 $25.13 $25.08 $25.09 $22.67 7,809
2019-01-11 $25.10 $25.10 $25.03 $25.05 $22.63 22,008
2019-01-10 $25.09 $25.09 $25.04 $25.06 $22.65 27,037
2019-01-09 $25.05 $25.09 $24.98 $25.04 $22.62 14,760
2019-01-08 $25.07 $25.08 $24.99 $25.02 $22.61 152,216
2019-01-07 $25.06 $25.06 $24.93 $24.96 $22.56 54,293
2019-01-04 $25.03 $25.06 $24.95 $25.02 $22.61 141,650
2019-01-03 $24.93 $25.04 $24.93 $25.02 $22.61 1,869,118
2019-01-02 $24.95 $25.00 $24.94 $24.96 $22.56 46,733
2018-12-31 $24.85 $24.98 $24.84 $24.90 $22.50 159,926
2018-12-28 $24.96 $24.98 $24.80 $24.81 $22.42 339,854
2018-12-27 $24.97 $24.98 $24.79 $24.81 $22.42 32,048
2018-12-26 $24.94 $25.00 $24.79 $24.89 $22.49 32,686
2018-12-24 $24.82 $24.98 $24.77 $24.78 $22.39 32,448
2018-12-21 $24.98 $24.99 $24.78 $24.78 $22.39 64,994
2018-12-20 $25.04 $25.04 $24.81 $24.82 $22.43 48,441
2018-12-19 $25.06 $25.06 $24.87 $24.96 $22.56 47,341
2018-12-18 $24.93 $25.04 $24.93 $24.99 $22.58 20,086
2018-12-17 $25.05 $25.09 $24.75 $24.93 $22.45 65,167
2018-12-14 $25.07 $25.08 $24.98 $25.03 $22.54 7,048
2018-12-13 $25.06 $25.07 $24.97 $24.98 $22.50 11,112
2018-12-12 $25.04 $25.06 $25.00 $25.02 $22.53 41,259
2018-12-11 $25.02 $25.06 $24.95 $25.00 $22.51 60,400
2018-12-10 $25.06 $25.06 $25.00 $25.03 $22.54 21,773
2018-12-07 $25.04 $25.05 $24.89 $25.05 $22.56 27,724
2018-12-06 $24.85 $25.06 $24.85 $24.95 $22.47 111,149
2018-12-04 $24.99 $25.05 $24.91 $25.04 $22.55 39,170
2018-12-03 $24.94 $25.02 $24.93 $24.93 $22.45 17,382
2018-11-30 $24.95 $24.97 $24.92 $24.97 $22.49 9,209
2018-11-29 $24.98 $24.98 $24.88 $24.92 $22.44 43,178
2018-11-28 $25.02 $25.02 $24.94 $24.96 $22.48 21,468
2018-11-27 $25.01 $25.01 $24.96 $25.00 $22.51 14,327
2018-11-26 $25.04 $25.04 $24.94 $25.00 $22.52 28,208
2018-11-23 $25.03 $25.03 $25.00 $25.00 $22.52 15,393
2018-11-21 $25.00 $25.04 $24.99 $25.02 $22.53 8,695
2018-11-20 $25.08 $25.10 $25.04 $25.07 $22.52 21,136
2018-11-19 $25.07 $25.15 $25.06 $25.07 $22.51 51,618
2018-11-16 $25.10 $25.10 $25.09 $25.10 $22.54 25,620
2018-11-15 $25.14 $25.16 $24.96 $25.07 $22.51 99,374
2018-11-14 $25.14 $25.19 $25.12 $25.14 $22.58 15,626
2018-11-13 $25.06 $25.21 $25.05 $25.14 $22.58 11,676
2018-11-12 $25.16 $25.21 $25.15 $25.15 $22.59 30,445
2018-11-09 $25.17 $25.21 $25.17 $25.21 $22.64 27,915
2018-11-08 $25.15 $25.21 $25.11 $25.17 $22.61 58,320
2018-11-07 $25.16 $25.20 $25.15 $25.15 $22.59 148,063
2018-11-06 $25.16 $25.19 $25.12 $25.12 $22.56 77,957
2018-11-05 $25.14 $25.15 $25.08 $25.11 $22.55 14,016
2018-11-02 $25.16 $25.16 $25.06 $25.11 $22.55 9,229
2018-11-01 $25.13 $25.15 $24.97 $25.03 $22.48 30,624
2018-10-31 $25.09 $25.17 $25.05 $25.05 $22.50 10,062
2018-10-30 $25.11 $25.15 $25.09 $25.10 $22.54 11,746
2018-10-29 $25.15 $25.16 $25.11 $25.14 $22.58 16,838
2018-10-26 $25.14 $25.15 $25.09 $25.09 $22.53 17,051
2018-10-25 $25.18 $25.18 $25.14 $25.17 $22.61 7,759
2018-10-24 $25.14 $25.16 $25.12 $25.14 $22.58 18,654
2018-10-23 $25.19 $25.19 $25.14 $25.14 $22.58 45,236
2018-10-22 $25.19 $25.22 $25.17 $25.20 $22.57 18,405
2018-10-19 $25.18 $25.22 $25.16 $25.22 $22.59 12,104
2018-10-18 $25.21 $25.21 $25.12 $25.17 $22.54 15,712
2018-10-17 $25.20 $25.24 $25.18 $25.18 $22.55 9,407
2018-10-16 $25.23 $25.25 $25.20 $25.23 $22.60 41,511
2018-10-15 $25.19 $25.21 $25.16 $25.18 $22.55 11,832
2018-10-12 $25.21 $25.23 $25.19 $25.19 $22.56 40,684
2018-10-11 $25.18 $25.21 $25.18 $25.18 $22.55 6,154
2018-10-10 $25.09 $25.22 $25.09 $25.15 $22.53 77,890
2018-10-09 $25.19 $25.23 $25.15 $25.18 $22.55 5,550
2018-10-08 $25.11 $25.23 $25.11 $25.19 $22.56 28,948
2018-10-05 $25.20 $25.23 $25.13 $25.19 $22.56 235,342
2018-10-04 $25.16 $25.22 $25.15 $25.19 $22.56 18,563
2018-10-03 $25.17 $25.26 $25.16 $25.16 $22.53 34,612
2018-10-02 $25.17 $25.27 $25.17 $25.20 $22.57 31,455
2018-10-01 $25.24 $25.24 $25.20 $25.21 $22.58 120,178
2018-09-28 $25.20 $25.23 $25.18 $25.19 $22.56 43,833
2018-09-27 $25.19 $25.21 $25.19 $25.20 $22.57 84,677
2018-09-26 $25.19 $25.24 $25.18 $25.19 $22.56 473,088
2018-09-25 $25.16 $25.19 $25.15 $25.16 $22.53 481,654
2018-09-24 $25.15 $25.20 $25.15 $25.15 $22.53 202,619
2018-09-21 $25.15 $25.19 $25.15 $25.16 $22.53 463,496
2018-09-20 $25.14 $25.19 $25.14 $25.17 $22.54 245,880
2018-09-19 $25.15 $25.17 $25.10 $25.15 $22.53 77,093
2018-09-18 $25.14 $25.18 $25.11 $25.11 $22.49 103,228
2018-09-17 $25.19 $25.21 $25.14 $25.17 $22.54 145,071
2018-09-14 $25.21 $25.21 $25.12 $25.14 $22.52 137,204
2018-09-13 $25.22 $25.24 $25.19 $25.24 $22.54 57,311
2018-09-12 $25.20 $25.21 $25.18 $25.20 $22.51 357,051
2018-09-11 $25.16 $25.20 $25.16 $25.16 $22.47 991,789
2018-09-10 $25.17 $25.22 $25.17 $25.20 $22.50 96,447
2018-09-07 $25.17 $25.25 $25.13 $25.15 $22.46 73,469
2018-09-06 $25.16 $25.29 $25.15 $25.22 $22.53 117,082
2018-09-05 $25.22 $25.22 $25.17 $25.21 $22.51 155,037
2018-09-04 $25.16 $25.19 $25.12 $25.18 $22.49 14,845
2018-08-31 $25.24 $25.25 $25.14 $25.15 $22.46 26,386
2018-08-30 $25.22 $25.23 $25.18 $25.19 $22.50 11,667
2018-08-29 $25.18 $25.23 $25.14 $25.21 $22.52 53,818
2018-08-28 $25.15 $25.15 $25.14 $25.15 $22.46 2,122
2018-08-27 $25.14 $25.17 $25.12 $25.17 $22.48 10,197
2018-08-24 $25.12 $25.14 $25.11 $25.11 $22.43 5,251
2018-08-23 $25.16 $25.17 $25.14 $25.14 $22.45 106,240
2018-08-22 $25.16 $25.19 $25.15 $25.17 $22.48 37,326
2018-08-21 $25.17 $25.17 $25.13 $25.14 $22.45 25,832
2018-08-20 $25.19 $25.30 $25.16 $25.22 $22.46 22,391
2018-08-17 $25.20 $25.23 $25.18 $25.22 $22.46 359,581
2018-08-16 $25.22 $25.23 $25.18 $25.22 $22.45 18,737
2018-08-15 $25.22 $25.23 $25.19 $25.21 $22.45 15,424
2018-08-14 $25.18 $25.20 $25.17 $25.17 $22.41 5,691
2018-08-13 $25.22 $25.23 $25.17 $25.23 $22.47 9,546
2018-08-10 $25.21 $25.25 $25.20 $25.22 $22.46 341,114
2018-08-09 $25.21 $25.26 $25.20 $25.26 $22.49 40,834
2018-08-08 $25.22 $25.22 $25.19 $25.20 $22.44 16,265
2018-08-07 $25.21 $25.22 $25.16 $25.21 $22.45 14,029
2018-08-06 $25.27 $25.27 $25.18 $25.21 $22.45 4,133
2018-08-03 $25.18 $25.18 $25.18 $25.18 $22.42 2
2018-08-02 $25.18 $25.18 $25.18 $25.18 $22.42 400
2018-08-01 $25.15 $25.17 $25.12 $25.15 $22.40 5,073
2018-07-31 $25.19 $25.20 $25.19 $25.20 $22.44 809
2018-07-30 $25.20 $25.20 $25.20 $25.20 $22.44 0
2018-07-27 $25.20 $25.20 $25.20 $25.20 $22.44 0
2018-07-26 $25.20 $25.20 $25.20 $25.20 $22.44 405
2018-07-25 $25.13 $25.13 $25.12 $25.13 $22.38 20,900
2018-07-24 $25.11 $25.20 $25.11 $25.20 $22.44 5,890
2018-07-23 $25.20 $25.20 $25.20 $25.20 $22.44 0
2018-07-20 $25.20 $25.20 $25.20 $25.20 $22.44 0
2018-07-19 $25.20 $25.20 $25.20 $25.20 $22.38 0
2018-07-18 $25.20 $25.20 $25.20 $25.20 $22.38 0
2018-07-17 $25.20 $25.20 $25.20 $25.20 $22.38 500
2018-07-16 $25.24 $27.75 $25.14 $25.26 $22.43 11,390
2018-07-13 $25.17 $25.17 $25.17 $25.17 $22.35 0
2018-07-12 $25.17 $25.17 $25.17 $25.17 $22.35 1,950
2018-07-11 $25.19 $25.19 $25.19 $25.19 $22.37 0
2018-07-10 $25.23 $25.23 $25.19 $25.19 $22.37 200
2018-07-09 $25.12 $25.12 $25.12 $25.12 $22.31 0
2018-07-06 $25.17 $25.17 $25.12 $25.12 $22.31 1,080
2018-07-05 $25.06 $25.06 $25.06 $25.06 $22.25 5
2018-07-03 $25.06 $25.06 $25.06 $25.06 $22.25 0
2018-07-02 $25.06 $25.06 $25.06 $25.06 $22.25 0
2018-06-29 $25.06 $25.06 $25.06 $25.06 $22.25 0
2018-06-28 $25.06 $25.06 $25.06 $25.06 $22.25 5
2018-06-27 $25.06 $25.06 $25.06 $25.06 $22.25 0
2018-06-26 $25.06 $25.06 $25.06 $25.06 $22.25 0
2018-06-25 $25.06 $25.06 $25.06 $25.06 $22.25 2
2018-06-22 $25.06 $25.06 $25.06 $25.06 $22.25 205
2018-06-21 $25.09 $25.09 $25.09 $25.09 $22.28 7
2018-06-20 $25.09 $25.09 $25.09 $25.09 $22.28 0
2018-06-19 $25.09 $25.09 $25.09 $25.09 $22.28 0
2018-06-18 $25.09 $25.09 $25.09 $25.09 $22.28 15
2018-06-15 $25.10 $25.10 $25.09 $25.09 $22.28 1,306
2018-06-14 $25.05 $25.05 $25.05 $25.05 $22.24 721
2018-06-06 $25.05 $25.08 $25.05 $25.08 $22.27 1,151
2018-06-05 $25.06 $25.06 $25.06 $25.06 $22.25 1,990

First Trust TCW Unconstrained Plus Bond ETF (UCON) News Headlines

Recent First Trust TCW Unconstrained Plus Bond ETF (UCON) News
Similar Companies to First Trust TCW Unconstrained Plus Bond ETF (UCON) 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.