Western Asset Total Return ETF (WBND) Exchange: NASDAQ

Data as of Aug. 20, 2025

$20.20 ($0.00) 0.00%

Western Asset Total Return ETF - Daily Information
Click for more stock information on Western Asset Total Return ETF.
Daily Information Data
Date Aug. 20, 2025
Open $20.20
Previous Close $20.20
High $20.20
Low $20.20
Adjusted Open $20.20
Previous Adjusted Close $20.20
Adjusted High $20.20
Adjusted Low $20.20

About Western Asset Total Return ETF (WBND)

Under normal market conditions, the fund will seek its investment objective by investing at least 80% of its assets in a portfolio comprised of fixed income securities, debt instruments, derivatives, equity securities of any type acquired in reorganizations of issuers of fixed income securities or debt instruments (“work out securities”), non-convertible preferred securities, warrants, cash and cash equivalents, foreign currencies, and exchange-traded funds (“ETFs”) that provide exposure to these investments (“Principal Investments”). Debt instruments include loans and similar debt instruments. As part of its 80% policy, the fund intends to invest in derivatives that (i) provide exposure to the Principal Investments, (ii) are used to risk manage the fund’s holdings, and/or (iii) are used to enhance returns. The risk management uses of derivatives will include managing (i) investment-related risks, (ii) risks due to fluctuations in securities prices, interest rates, or currency exchanges rates, (iii) risks due to the credit-worthiness of an issuer, and (iv) the effective duration of the fund’s portfolio. The types of derivatives in which the fund will invest include swaps and security-based swaps, futures and options on futures, currency forwards, and currency options and security options. As a result of the fund’s use of derivatives and to serve as collateral, the fund may also hold significant amounts of U.S. Treasury securities, cash and cash equivalents and foreign currencies in which certain derivatives are denominated. The types of fixed income securities in which the fund may invest include corporate debt securities, U.S. and non-U.S. government securities, asset-backed securities (“ABS”), mortgage-backed securities (“MBS”) (including commercial MBS (“CMBS”), residential MBS (“RMBS”) and non-agency collateralized mortgage obligations (“CMOs”)), collateralized debt obligations (“CDOs”) and mortgage dollar rolls. The fixed income securities and debt instruments in which the fund may invest may pay fixed, variable or floating rates of interest. The fund will not invest more than 20% of its portfolio in ABS and non-agency, non-government sponsored enterprise and privately-issued MBS or more than 10% of the fund’s total assets in CDOs. The fund will also not invest more than 20% of its total assets in junior loans (e.g., debt instruments that are unsecured and subordinated). Although the fund may invest in securities and debt instruments of any maturity, the fund expects the normal range of the fund’s effective duration to be approximately 2 to 9 years. Effective duration seeks to measure the expected sensitivity of market price to changes in interest rates, taking into account the anticipated effects of structural complexities (for example, some bonds can be prepaid by the issuer). The fund may invest up to 30% of its assets in below investment grade fixed income securities or debt instruments. For these purposes, “investment grade” is defined as investments with a rating at the time of purchase in one of the four highest categories of at least one nationally recognized statistical rating organization (“NRSRO”) (e.g., BBB- or higher or Baa3 or higher) or, if unrated, securities of comparable quality at the time of purchase (as determined by the subadviser). Securities rated below investment grade (e.g., BB+ to D or Baa1 to C) or, if unrated, securities of comparable quality at the time of purchase (as determined by the subadviser) are commonly known as “junk bonds” or “high yield securities.” The fund may invest in securities issued by both U.S. and non-U.S. issuers (including issuers in emerging markets), but the fund will not invest more than 30% of its total assets in securities or debt instruments of non-U.S. issuers or more than 25% of its total assets directly in non-U.S. dollar denominated securities or debt instruments. For purposes of these limitations only, derivatives, warrants and U.S.-listed ETFs that provide indirect exposure to the investments described above will not be counted by the fund in calculating its holdings in non-U.S. issuers or in non-U.S. dollar denominated securities or debt instruments.

Historical Stock Data for Western Asset Total Return ETF (WBND)

Date Open High Low Close Adj.Close Volume
2025-08-19 $20.20 $20.20 $20.20 $20.20 $20.20 81
2025-08-18 $20.20 $20.20 $20.20 $20.20 $20.20 250
2025-08-15 $20.20 $20.20 $20.20 $20.20 $20.20 80
2025-08-14 $20.16 $20.20 $20.16 $20.20 $20.20 912
2025-08-13 $20.26 $20.26 $20.19 $20.19 $20.19 3,953
2025-08-12 $20.20 $20.20 $20.20 $20.20 $20.20 56
2025-08-11 $20.22 $20.22 $20.22 $20.22 $20.22 157
2025-08-08 $20.21 $20.21 $20.21 $20.21 $20.21 84
2025-08-07 $20.24 $20.25 $20.24 $20.25 $20.25 314
2025-08-06 $20.21 $20.27 $20.21 $20.27 $20.27 196
2025-08-05 $20.29 $20.29 $20.29 $20.29 $20.29 93
2025-08-04 $20.30 $20.30 $20.30 $20.30 $20.30 99
2025-08-01 $20.19 $20.27 $20.19 $20.27 $20.27 3,651
2025-07-31 $20.08 $20.08 $20.08 $20.08 $20.07 205
2025-07-30 $20.06 $20.08 $20.04 $20.08 $20.07 1,099
2025-07-29 $20.20 $20.20 $20.18 $20.20 $20.19 1,202
2025-07-28 $20.06 $20.10 $20.06 $20.10 $20.09 264
2025-07-25 $20.07 $20.14 $20.05 $20.14 $20.13 3,990
2025-07-24 $20.09 $20.10 $20.06 $20.10 $20.09 1,575
2025-07-23 $20.12 $20.13 $20.10 $20.13 $20.12 2,904
2025-07-22 $20.15 $20.19 $20.15 $20.19 $20.18 203
2025-07-21 $20.18 $20.18 $20.12 $20.14 $20.13 2,848
2025-07-18 $20.03 $20.03 $20.03 $20.03 $20.02 114
2025-07-17 $19.99 $20.00 $19.99 $20.00 $19.99 1,299
2025-07-16 $19.99 $19.99 $19.99 $19.99 $19.98 102
2025-07-15 $19.94 $19.94 $19.94 $19.94 $19.93 89
2025-07-14 $19.99 $20.03 $19.99 $20.03 $20.02 1,110
2025-07-11 $19.97 $20.02 $19.97 $20.02 $20.01 1,667
2025-07-10 $20.11 $20.11 $20.11 $20.11 $20.10 166
2025-07-09 $20.09 $20.10 $20.09 $20.10 $20.09 712
2025-07-08 $19.99 $20.06 $19.98 $20.06 $20.05 1,145
2025-07-07 $20.00 $20.08 $20.00 $20.02 $20.01 2,678
2025-07-03 $20.07 $20.10 $20.07 $20.10 $20.09 804
2025-07-02 $20.18 $20.18 $20.18 $20.18 $20.17 222
2025-07-01 $20.20 $20.20 $20.20 $20.20 $20.19 204
2025-06-30 $20.09 $20.22 $20.09 $20.22 $20.22 915
2025-06-27 $20.13 $20.14 $20.13 $20.14 $20.14 286
2025-06-26 $20.12 $20.17 $20.12 $20.17 $20.17 346
2025-06-25 $20.04 $20.11 $20.04 $20.11 $20.11 217
2025-06-24 $20.03 $20.12 $20.03 $20.12 $20.12 280
2025-06-23 $20.04 $20.05 $20.04 $20.05 $20.05 791
2025-06-20 $19.92 $19.98 $19.91 $19.96 $19.96 23,312
2025-06-18 $19.99 $20.00 $19.95 $19.96 $19.96 32,908
2025-06-17 $19.92 $19.96 $19.92 $19.96 $19.96 436
2025-06-16 $19.94 $19.96 $19.90 $19.90 $19.90 7,834
2025-06-13 $19.92 $19.92 $19.92 $19.92 $19.92 83
2025-06-12 $20.00 $20.02 $20.00 $20.02 $20.02 1,723
2025-06-11 $19.92 $19.99 $19.92 $19.96 $19.96 502
2025-06-10 $19.86 $19.86 $19.86 $19.86 $19.86 79
2025-06-09 $19.82 $19.82 $19.81 $19.81 $19.81 317
2025-06-06 $19.76 $19.77 $19.76 $19.77 $19.77 434
2025-06-05 $19.91 $19.91 $19.91 $19.91 $19.91 86
2025-06-04 $19.99 $19.99 $19.99 $19.99 $19.99 89
2025-06-03 $19.83 $19.83 $19.83 $19.83 $19.83 104
2025-06-02 $19.79 $19.85 $19.79 $19.85 $19.85 274
2025-05-30 $19.89 $19.89 $19.89 $19.89 $19.88 104
2025-05-29 $19.82 $19.85 $19.82 $19.85 $19.84 457
2025-05-28 $19.81 $19.81 $19.76 $19.76 $19.75 237
2025-05-27 $19.74 $19.87 $19.73 $19.83 $19.82 7,959
2025-05-23 $19.72 $19.76 $19.72 $19.72 $19.71 432
2025-05-22 $19.61 $19.73 $19.60 $19.70 $19.69 29,439
2025-05-21 $19.62 $19.62 $19.62 $19.62 $19.61 70
2025-05-20 $19.76 $19.76 $19.76 $19.76 $19.75 195
2025-05-19 $19.78 $19.82 $19.78 $19.82 $19.81 455
2025-05-16 $19.81 $19.81 $19.80 $19.80 $19.79 503
2025-05-15 $19.73 $19.78 $19.73 $19.78 $19.77 2,215
2025-05-14 $19.86 $19.86 $19.64 $19.70 $19.69 1,783
2025-05-13 $19.76 $19.77 $19.71 $19.74 $19.73 1,436
2025-05-12 $19.71 $19.76 $19.71 $19.76 $19.75 776
2025-05-09 $19.80 $19.83 $19.78 $19.78 $19.78 983
2025-05-08 $19.81 $19.82 $19.73 $19.73 $19.73 542
2025-05-07 $19.85 $19.88 $19.85 $19.88 $19.88 2,396
2025-05-06 $19.82 $19.82 $19.82 $19.82 $19.82 139
2025-05-05 $19.76 $19.80 $19.76 $19.80 $19.80 815
2025-05-02 $19.84 $19.85 $19.82 $19.82 $19.82 511
2025-05-01 $19.92 $19.92 $19.87 $19.91 $19.91 3,755
2025-04-30 $19.97 $19.98 $19.94 $19.98 $19.96 1,056
2025-04-29 $20.00 $20.07 $19.97 $20.02 $19.99 13,504
2025-04-28 $19.87 $20.00 $19.87 $19.96 $19.93 2,354
2025-04-25 $19.83 $19.95 $19.83 $19.91 $19.88 528
2025-04-24 $19.77 $19.83 $19.77 $19.83 $19.81 1,411
2025-04-23 $19.76 $19.76 $19.64 $19.68 $19.65 1,110
2025-04-22 $19.61 $19.62 $19.61 $19.62 $19.59 138
2025-04-21 $19.70 $19.70 $19.61 $19.62 $19.60 4,236
2025-04-17 $19.68 $19.71 $19.62 $19.67 $19.65 9,901
2025-04-16 $19.73 $19.73 $19.62 $19.69 $19.66 955
2025-04-15 $19.60 $19.65 $19.60 $19.65 $19.62 417
2025-04-14 $19.56 $19.58 $19.53 $19.58 $19.55 783
2025-04-11 $19.33 $19.48 $19.33 $19.47 $19.47 681
2025-04-10 $19.66 $19.69 $19.52 $19.54 $19.54 2,342
2025-04-09 $19.51 $19.78 $19.38 $19.78 $19.78 7,507
2025-04-08 $19.73 $19.77 $19.60 $19.61 $19.61 2,789
2025-04-07 $19.99 $19.99 $19.75 $19.75 $19.75 8,763
2025-04-04 $20.22 $20.22 $20.08 $20.10 $20.10 148,166
2025-04-03 $20.19 $20.19 $20.15 $20.15 $20.15 8,353
2025-04-02 $20.03 $20.03 $19.99 $20.02 $20.02 4,656
2025-04-01 $20.02 $20.09 $20.02 $20.08 $20.08 2,853
2025-03-31 $20.11 $20.11 $20.03 $20.06 $20.01 34,800
2025-03-28 $20.00 $20.05 $19.99 $20.05 $20.05 2,294
2025-03-27 $19.90 $19.95 $19.90 $19.91 $19.91 1,091
2025-03-26 $19.96 $19.96 $19.96 $19.96 $19.96 150
2025-03-25 $20.02 $20.03 $20.00 $20.00 $20.00 2,419
2025-03-24 $19.97 $19.99 $19.95 $19.98 $19.98 1,578
2025-03-21 $20.07 $20.12 $20.07 $20.08 $20.08 8,237
2025-03-20 $20.19 $20.19 $20.06 $20.09 $20.09 15,402
2025-03-19 $19.99 $20.11 $19.99 $20.07 $20.07 10,692
2025-03-18 $19.99 $20.06 $19.99 $20.02 $20.02 10,828
2025-03-17 $19.99 $20.04 $19.98 $19.98 $19.98 16,548
2025-03-14 $19.93 $19.97 $19.93 $19.93 $19.93 2,363
2025-03-13 $19.91 $19.99 $19.91 $19.95 $19.95 26,532
2025-03-12 $19.96 $19.96 $19.92 $19.93 $19.93 29,668
2025-03-11 $20.06 $20.07 $19.98 $19.98 $19.98 123,203
2025-03-10 $20.08 $20.08 $20.06 $20.06 $20.06 204
2025-03-07 $20.04 $20.04 $19.97 $19.97 $19.97 546
2025-03-06 $19.98 $20.03 $19.98 $20.03 $20.03 816
2025-03-05 $20.04 $20.04 $20.02 $20.02 $20.02 2,473
2025-03-04 $20.06 $20.08 $20.06 $20.08 $20.08 187
2025-03-03 $20.09 $20.12 $20.09 $20.12 $20.12 4,403
2025-02-28 $20.06 $20.13 $20.06 $20.13 $20.08 852
2025-02-27 $20.04 $20.04 $20.03 $20.04 $19.99 4,063
2025-02-26 $20.03 $20.09 $20.03 $20.09 $20.09 2,123
2025-02-25 $20.03 $20.04 $20.03 $20.04 $20.04 1,335
2025-02-24 $19.91 $19.93 $19.91 $19.93 $19.93 3,110
2025-02-21 $19.82 $19.89 $19.82 $19.87 $19.87 9,017
2025-02-20 $19.83 $19.83 $19.81 $19.82 $19.82 3,387
2025-02-19 $19.76 $19.78 $19.76 $19.78 $19.78 320
2025-02-18 $19.79 $19.80 $19.79 $19.80 $19.80 203
2025-02-14 $19.83 $19.83 $19.82 $19.83 $19.83 1,149
2025-02-13 $19.70 $19.73 $19.70 $19.73 $19.73 1,439
2025-02-12 $19.64 $19.67 $19.59 $19.67 $19.67 688
2025-02-11 $19.72 $19.72 $19.70 $19.72 $19.72 1,450
2025-02-10 $19.76 $19.76 $19.74 $19.74 $19.74 250
2025-02-07 $19.73 $19.74 $19.73 $19.74 $19.74 346
2025-02-06 $19.77 $19.77 $19.77 $19.77 $19.77 309
2025-02-05 $19.81 $19.83 $19.79 $19.80 $19.80 4,942
2025-02-04 $19.66 $19.69 $19.66 $19.69 $19.69 2,495
2025-02-03 $19.71 $19.71 $19.67 $19.67 $19.67 222
2025-01-31 $19.81 $19.81 $19.68 $19.68 $19.61 604
2025-01-30 $19.77 $19.77 $19.72 $19.74 $19.67 1,106
2025-01-29 $19.77 $19.77 $19.68 $19.69 $19.61 4,865
2025-01-28 $19.71 $19.71 $19.71 $19.71 $19.64 301
2025-01-27 $19.72 $19.74 $19.72 $19.74 $19.66 301
2025-01-24 $19.64 $19.66 $19.62 $19.66 $19.58 461
2025-01-23 $19.57 $19.62 $19.56 $19.60 $19.53 52,433
2025-01-22 $19.63 $19.63 $19.62 $19.63 $19.56 854
2025-01-21 $19.67 $19.68 $19.67 $19.68 $19.61 205
2025-01-17 $19.62 $19.62 $19.62 $19.62 $19.55 19
2025-01-16 $19.61 $19.61 $19.61 $19.61 $19.54 212
2025-01-15 $19.57 $19.58 $19.56 $19.58 $19.51 542
2025-01-14 $19.35 $19.35 $19.35 $19.35 $19.28 62
2025-01-13 $19.32 $19.38 $19.32 $19.34 $19.28 10,268
2025-01-10 $19.38 $19.38 $19.38 $19.38 $19.31 263
2025-01-08 $19.44 $19.47 $19.44 $19.47 $19.40 232
2025-01-07 $19.43 $19.45 $19.43 $19.45 $19.38 137
2025-01-06 $19.52 $19.56 $19.52 $19.54 $19.47 2,080
2025-01-03 $19.57 $19.57 $19.54 $19.54 $19.47 848
2025-01-02 $19.53 $19.56 $19.52 $19.53 $19.46 24,275
2024-12-31 $19.56 $19.56 $19.50 $19.50 $19.43 7,779
2024-12-30 $19.58 $19.58 $19.57 $19.58 $19.51 5,087
2024-12-27 $19.52 $19.52 $19.52 $19.52 $19.45 126
2024-12-26 $19.49 $19.53 $19.49 $19.53 $19.46 5,251
2024-12-24 $19.53 $19.59 $19.53 $19.59 $19.45 4,435
2024-12-23 $19.63 $19.63 $19.56 $19.60 $19.45 2,084
2024-12-20 $19.67 $19.70 $19.65 $19.67 $19.53 2,951
2024-12-19 $19.57 $19.60 $19.56 $19.59 $19.44 11,910
2024-12-18 $19.87 $19.87 $19.63 $19.64 $19.50 10,841
2024-12-17 $19.83 $19.85 $19.82 $19.82 $19.68 2,562
2024-12-16 $19.87 $19.88 $19.85 $19.87 $19.72 4,822
2024-12-13 $19.93 $19.93 $19.86 $19.87 $19.72 938
2024-12-12 $20.00 $20.00 $19.95 $19.98 $19.84 5,996
2024-12-11 $20.16 $20.17 $20.07 $20.10 $19.95 6,960
2024-12-10 $20.07 $20.11 $20.07 $20.10 $19.96 1,864
2024-12-09 $20.15 $20.18 $20.14 $20.15 $20.00 9,298
2024-12-06 $20.18 $20.24 $20.13 $20.19 $20.04 17,290
2024-12-05 $20.10 $20.17 $20.10 $20.14 $19.99 18,777
2024-12-04 $20.08 $20.16 $20.08 $20.14 $20.00 72,416
2024-12-03 $20.09 $20.10 $20.06 $20.06 $19.92 10,414
2024-12-02 $20.07 $20.10 $20.02 $20.07 $19.92 28,287
2024-11-29 $20.17 $20.23 $20.17 $20.23 $20.23 710
2024-11-27 $20.15 $20.15 $20.13 $20.13 $20.13 1,606
2024-11-26 $20.05 $20.09 $20.01 $20.03 $20.03 30,331
2024-11-25 $20.00 $20.10 $20.00 $20.10 $20.10 177,279
2024-11-22 $19.92 $19.93 $19.91 $19.92 $19.92 4,478
2024-11-21 $19.96 $19.96 $19.89 $19.90 $19.90 776
2024-11-20 $19.91 $19.92 $19.90 $19.90 $19.90 1,126
2024-11-19 $19.94 $19.94 $19.94 $19.94 $19.94 1,290
2024-11-18 $19.85 $19.90 $19.85 $19.90 $19.90 2,000
2024-11-15 $19.81 $19.86 $19.81 $19.86 $19.86 1,160
2024-11-14 $19.92 $19.92 $19.85 $19.86 $19.86 2,793
2024-11-13 $19.90 $19.90 $19.87 $19.87 $19.87 874
2024-11-12 $19.94 $19.94 $19.94 $19.94 $19.94 74
2024-11-11 $20.00 $20.00 $19.99 $20.00 $20.00 1,271
2024-11-08 $20.10 $20.10 $20.07 $20.07 $20.07 3,034
2024-11-07 $19.95 $20.03 $19.93 $20.03 $20.03 38,809
2024-11-06 $19.73 $19.85 $19.69 $19.85 $19.85 13,676
2024-11-05 $19.91 $19.97 $19.10 $19.97 $19.97 4,433
2024-11-04 $19.95 $19.95 $19.92 $19.94 $19.94 654
2024-11-01 $20.00 $20.00 $19.79 $19.81 $19.81 11,782
2024-10-31 $19.94 $19.99 $19.94 $19.97 $19.92 627
2024-10-30 $20.08 $20.08 $20.01 $20.01 $20.01 202
2024-10-29 $20.00 $20.03 $19.95 $20.03 $20.03 897
2024-10-28 $20.01 $20.04 $19.99 $20.04 $20.04 1,252
2024-10-25 $20.11 $20.12 $20.04 $20.04 $20.04 615
2024-10-24 $20.03 $20.12 $20.03 $20.07 $20.07 3,353
2024-10-23 $20.02 $20.08 $20.01 $20.08 $20.08 2,362
2024-10-22 $20.11 $20.11 $20.09 $20.10 $20.10 1,420
2024-10-21 $20.16 $20.16 $20.11 $20.11 $20.11 4,172
2024-10-18 $20.31 $20.31 $20.28 $20.29 $20.29 791
2024-10-17 $20.26 $20.29 $20.25 $20.27 $20.27 2,164
2024-10-16 $20.36 $20.39 $20.36 $20.37 $20.37 2,603
2024-10-15 $20.33 $20.36 $20.32 $20.36 $20.36 9,777
2024-10-14 $20.27 $20.28 $20.22 $20.28 $20.28 2,603
2024-10-11 $20.24 $20.30 $20.24 $20.30 $20.30 1,148
2024-10-10 $20.28 $20.28 $20.22 $20.26 $20.26 3,078
2024-10-09 $20.29 $20.31 $20.29 $20.30 $20.30 351
2024-10-08 $20.30 $20.35 $20.28 $20.35 $20.35 5,667
2024-10-07 $20.34 $20.36 $20.33 $20.36 $20.36 2,112
2024-10-04 $20.41 $20.45 $20.39 $20.41 $20.41 3,895
2024-10-03 $20.62 $20.62 $20.56 $20.58 $20.58 649
2024-10-02 $20.63 $20.65 $20.63 $20.64 $20.64 1,468
2024-10-01 $20.42 $20.73 $20.42 $20.70 $20.70 1,263
2024-09-30 $20.86 $20.87 $20.77 $20.78 $20.64 13,428
2024-09-27 $20.84 $20.86 $20.84 $20.86 $20.72 8,396
2024-09-26 $20.77 $20.81 $20.77 $20.81 $20.67 5,717
2024-09-25 $20.87 $20.87 $20.80 $20.82 $20.69 7,126
2024-09-24 $20.90 $20.92 $20.87 $20.91 $20.77 1,659
2024-09-23 $20.81 $20.86 $20.78 $20.86 $20.72 33,851
2024-09-20 $20.88 $20.90 $20.88 $20.89 $20.75 20,409
2024-09-19 $20.90 $20.90 $20.90 $20.90 $20.77 26
2024-09-18 $20.88 $20.94 $20.88 $20.89 $20.75 750
2024-09-17 $20.95 $20.96 $20.93 $20.96 $20.82 10,317
2024-09-16 $20.93 $20.98 $20.92 $20.95 $20.81 135,924
2024-09-13 $20.91 $20.93 $20.91 $20.93 $20.79 8,883
2024-09-12 $20.85 $20.86 $20.80 $20.86 $20.72 149,162
2024-09-11 $20.83 $20.87 $20.81 $20.87 $20.73 438,533
2024-09-10 $20.82 $20.85 $20.82 $20.85 $20.71 1,098
2024-09-09 $20.77 $20.78 $20.77 $20.78 $20.65 4,620
2024-09-06 $20.73 $20.83 $20.72 $20.75 $20.62 7,871
2024-09-05 $20.71 $20.71 $20.66 $20.70 $20.57 99,011
2024-09-04 $20.58 $20.62 $20.58 $20.62 $20.48 6,125
2024-09-03 $20.56 $20.58 $20.51 $20.55 $20.42 14,525
2024-08-30 $20.60 $20.60 $20.52 $20.52 $20.30 6,546
2024-08-29 $20.65 $20.66 $20.60 $20.66 $20.44 5,045
2024-08-28 $20.73 $20.73 $20.63 $20.66 $20.44 24,422
2024-08-27 $20.62 $20.66 $20.61 $20.66 $20.44 11,681
2024-08-26 $20.72 $20.75 $20.67 $20.68 $20.46 3,791
2024-08-23 $20.63 $20.67 $20.63 $20.67 $20.45 11,296
2024-08-22 $20.64 $20.64 $20.58 $20.59 $20.37 3,106
2024-08-21 $20.65 $20.71 $20.65 $20.70 $20.48 3,267
2024-08-20 $20.66 $20.68 $20.64 $20.66 $20.44 16,205
2024-08-19 $20.57 $20.61 $20.57 $20.59 $20.37 2,744
2024-08-16 $20.55 $20.60 $20.54 $20.57 $20.35 7,109
2024-08-15 $20.63 $20.63 $20.47 $20.51 $20.29 19,212
2024-08-14 $20.60 $20.69 $20.60 $20.65 $20.43 4,113
2024-08-13 $20.63 $20.64 $20.59 $20.62 $20.40 1,753
2024-08-12 $20.42 $20.48 $20.42 $20.48 $20.26 2,153
2024-08-09 $20.44 $20.46 $20.44 $20.45 $20.23 1,196
2024-08-08 $20.35 $20.37 $20.34 $20.37 $20.15 4,370
2024-08-07 $20.42 $20.46 $20.35 $20.39 $20.17 4,175
2024-08-06 $20.61 $20.61 $20.43 $20.46 $20.24 5,428
2024-08-05 $20.65 $20.66 $20.57 $20.58 $20.36 10,123
2024-08-02 $20.54 $20.64 $20.54 $20.64 $20.42 11,862
2024-08-01 $20.38 $20.38 $20.33 $20.35 $20.13 41,807
2024-07-31 $20.31 $20.33 $20.25 $20.33 $20.02 8,565
2024-07-30 $20.20 $20.22 $20.18 $20.21 $19.90 13,312
2024-07-29 $20.20 $20.22 $20.19 $20.19 $19.88 2,089
2024-07-26 $20.14 $20.14 $20.13 $20.13 $19.82 640
2024-07-25 $20.09 $20.12 $20.08 $20.08 $19.77 5,215
2024-07-24 $20.14 $20.14 $20.09 $20.09 $19.78 4,226
2024-07-23 $20.19 $20.19 $20.17 $20.17 $19.86 1,134
2024-07-22 $20.12 $20.14 $20.11 $20.14 $19.83 1,814
2024-07-19 $20.14 $20.15 $20.14 $20.15 $19.84 1,469
2024-07-18 $20.23 $20.23 $20.21 $20.21 $19.90 670
2024-07-17 $20.26 $20.33 $20.26 $20.28 $19.97 3,659
2024-07-16 $20.25 $20.27 $20.24 $20.27 $19.96 6,126
2024-07-15 $20.22 $20.25 $20.21 $20.22 $19.91 13,031
2024-07-12 $20.26 $20.28 $20.22 $20.27 $20.27 5,001
2024-07-11 $20.15 $20.30 $20.15 $20.23 $20.23 14,304
2024-07-10 $20.09 $20.11 $20.08 $20.10 $20.10 3,675
2024-07-09 $20.04 $20.07 $20.00 $20.06 $20.06 6,475
2024-07-08 $20.03 $20.07 $20.03 $20.07 $20.07 1,702
2024-07-05 $19.99 $20.09 $19.99 $20.07 $20.07 8,320
2024-07-03 $19.82 $19.96 $19.82 $19.96 $19.96 19,672
2024-07-02 $19.75 $19.80 $19.75 $19.77 $19.77 7,163
2024-07-01 $19.84 $19.84 $19.66 $19.67 $19.67 16,732
2024-06-28 $20.08 $20.08 $19.94 $19.94 $19.94 1,682
2024-06-27 $20.05 $20.07 $20.05 $20.07 $20.07 4,353
2024-06-26 $20.06 $20.06 $20.02 $20.04 $20.04 1,753
2024-06-25 $20.06 $20.16 $20.06 $20.13 $20.13 2,564
2024-06-24 $20.17 $20.17 $20.16 $20.17 $20.17 1,273
2024-06-21 $20.17 $20.18 $20.10 $20.13 $20.13 3,359
2024-06-20 $20.07 $20.13 $20.07 $20.11 $20.11 4,123
2024-06-18 $20.13 $20.15 $20.10 $20.13 $20.13 3,091
2024-06-17 $20.07 $20.11 $20.02 $20.07 $20.07 5,710
2024-06-14 $20.12 $20.14 $20.12 $20.14 $20.14 8,844
2024-06-13 $20.05 $20.09 $20.05 $20.09 $20.09 804
2024-06-12 $20.07 $20.07 $19.98 $19.99 $19.99 5,014
2024-06-11 $19.75 $19.90 $19.75 $19.87 $19.87 5,350
2024-06-10 $19.79 $19.80 $19.75 $19.79 $19.79 4,074
2024-06-07 $19.92 $19.92 $19.84 $19.84 $19.84 6,877
2024-06-06 $20.07 $20.12 $20.03 $20.06 $20.06 10,644
2024-06-05 $20.07 $20.11 $20.03 $20.10 $20.10 2,691
2024-06-04 $19.97 $20.05 $19.97 $20.03 $20.03 5,464
2024-06-03 $19.85 $19.95 $19.85 $19.93 $19.93 14,562
2024-05-31 $19.80 $19.86 $19.80 $19.85 $19.85 5,641
2024-05-30 $19.68 $19.76 $19.68 $19.75 $19.75 11,794
2024-05-29 $19.66 $19.66 $19.60 $19.64 $19.64 2,184
2024-05-28 $19.85 $19.85 $19.71 $19.73 $19.73 9,942
2024-05-24 $19.79 $19.86 $19.79 $19.85 $19.85 2,684
2024-05-23 $19.88 $19.88 $19.79 $19.82 $19.82 3,365
2024-05-22 $19.90 $19.93 $19.90 $19.90 $19.90 4,808
2024-05-21 $19.93 $19.95 $19.91 $19.93 $19.93 24,887
2024-05-20 $19.95 $19.95 $19.89 $19.90 $19.90 10,424
2024-05-17 $19.98 $19.98 $19.93 $19.93 $19.93 6,687
2024-05-16 $20.05 $20.06 $19.99 $19.99 $19.99 23,490
2024-05-15 $19.99 $20.06 $19.99 $20.05 $20.05 10,779
2024-05-14 $19.80 $19.89 $19.80 $19.86 $19.86 5,359
2024-05-13 $19.80 $19.84 $19.77 $19.77 $19.77 6,225
2024-05-10 $19.76 $19.80 $19.76 $19.77 $19.77 3,348
2024-05-09 $19.76 $19.83 $19.76 $19.83 $19.83 2,680
2024-05-08 $19.82 $19.83 $19.79 $19.80 $19.80 12,231
2024-05-07 $19.82 $19.89 $19.82 $19.87 $19.87 16,151
2024-05-06 $19.79 $19.81 $19.78 $19.80 $19.80 21,550
2024-05-03 $19.75 $19.77 $19.71 $19.76 $19.76 10,940
2024-05-02 $19.50 $19.62 $19.50 $19.60 $19.60 34,107
2024-05-01 $19.40 $19.57 $19.40 $19.49 $19.49 29,158
2024-04-30 $19.51 $19.52 $19.44 $19.46 $19.40 6,069
2024-04-29 $19.50 $19.61 $19.50 $19.57 $19.51 12,201
2024-04-26 $19.52 $19.54 $19.50 $19.51 $19.51 9,293
2024-04-25 $19.39 $19.46 $19.39 $19.44 $19.44 14,054
2024-04-24 $19.52 $19.52 $19.45 $19.51 $19.51 7,858
2024-04-23 $19.52 $19.60 $19.52 $19.58 $19.58 3,318
2024-04-22 $19.47 $19.50 $19.47 $19.50 $19.50 1,708
2024-04-19 $19.47 $19.51 $19.47 $19.50 $19.50 8,535
2024-04-18 $19.42 $19.51 $19.42 $19.47 $19.47 3,799
2024-04-17 $19.48 $19.56 $19.48 $19.54 $19.54 8,595
2024-04-16 $19.38 $19.41 $19.38 $19.41 $19.41 1,874
2024-04-15 $19.59 $19.59 $19.50 $19.51 $19.51 6,525
2024-04-12 $19.69 $19.71 $19.69 $19.70 $19.70 4,145
2024-04-11 $19.66 $19.66 $19.60 $19.63 $19.63 3,070
2024-04-10 $19.67 $19.74 $19.60 $19.60 $19.60 11,809
2024-04-09 $19.88 $19.94 $19.88 $19.94 $19.94 1,451
2024-04-08 $19.80 $19.85 $19.80 $19.82 $19.82 1,115
2024-04-05 $19.92 $19.95 $19.87 $19.87 $19.87 5,682
2024-04-04 $19.95 $20.01 $19.93 $20.00 $20.00 11,893
2024-04-03 $19.83 $19.95 $19.83 $19.95 $19.95 9,614
2024-04-02 $19.94 $19.94 $19.86 $19.93 $19.93 9,771
2024-04-01 $20.01 $20.02 $19.95 $19.95 $19.95 12,932
2024-03-28 $20.18 $20.20 $20.17 $20.17 $20.11 1,609
2024-03-27 $20.16 $20.23 $20.15 $20.23 $20.16 20,334
2024-03-26 $20.13 $20.19 $20.11 $20.17 $20.11 10,096
2024-03-25 $20.15 $20.17 $20.15 $20.16 $20.09 2,554
2024-03-22 $20.18 $20.22 $20.18 $20.18 $20.12 8,451
2024-03-21 $20.10 $20.14 $20.07 $20.09 $20.03 111,238
2024-03-20 $20.02 $20.11 $20.02 $20.08 $20.02 18,234
2024-03-19 $19.98 $20.06 $19.98 $20.04 $19.98 14,282
2024-03-18 $20.00 $20.00 $19.96 $19.96 $19.90 4,791
2024-03-15 $20.00 $20.03 $19.98 $20.00 $19.93 7,461
2024-03-14 $20.06 $20.06 $20.02 $20.03 $19.96 3,969
2024-03-13 $20.20 $20.22 $20.14 $20.20 $20.13 12,172
2024-03-12 $20.22 $20.24 $20.20 $20.21 $20.14 7,634
2024-03-11 $20.27 $20.31 $20.27 $20.27 $20.20 10,166
2024-03-08 $20.26 $20.32 $20.26 $20.30 $20.23 11,213
2024-03-07 $20.24 $20.27 $20.23 $20.27 $20.20 12,724
2024-03-06 $20.19 $20.25 $20.19 $20.22 $20.16 5,836
2024-03-05 $20.09 $20.16 $20.09 $20.13 $20.07 4,217
2024-03-04 $20.03 $20.05 $20.01 $20.05 $19.99 12,852
2024-03-01 $19.96 $20.10 $19.90 $20.06 $19.99 30,152
2024-02-29 $20.03 $20.10 $20.02 $20.08 $19.92 7,836
2024-02-28 $19.97 $20.01 $19.97 $20.00 $19.84 1,722
2024-02-27 $20.01 $20.01 $19.96 $19.98 $19.82 6,013
2024-02-26 $20.05 $20.05 $19.98 $20.04 $19.88 10,418
2024-02-23 $20.01 $20.05 $20.01 $20.05 $19.89 3,209
2024-02-22 $19.98 $19.99 $19.96 $19.97 $19.81 2,491
2024-02-21 $20.07 $20.07 $19.92 $19.92 $19.76 9,868
2024-02-20 $20.09 $20.21 $20.09 $20.20 $20.04 70,251
2024-02-16 $19.97 $20.02 $19.97 $20.00 $20.00 4,999
2024-02-15 $20.05 $20.10 $20.05 $20.08 $20.08 2,492
2024-02-14 $19.92 $20.02 $19.92 $20.02 $20.02 8,689
2024-02-13 $19.97 $20.00 $19.89 $19.89 $19.89 5,449
2024-02-12 $20.12 $20.18 $20.12 $20.18 $20.18 6,694
2024-02-09 $20.09 $20.12 $20.07 $20.10 $20.10 5,238
2024-02-08 $20.17 $20.20 $20.13 $20.18 $20.18 11,979
2024-02-07 $20.18 $20.27 $20.18 $20.21 $20.21 20,783
2024-02-06 $20.15 $20.26 $20.15 $20.24 $20.24 5,110
2024-02-05 $20.16 $20.16 $20.11 $20.11 $20.11 8,905
2024-02-02 $20.31 $20.35 $20.30 $20.30 $20.30 10,308
2024-02-01 $20.55 $20.62 $20.55 $20.57 $20.57 16,697
2024-01-31 $20.48 $20.52 $20.48 $20.50 $20.50 15,752
2024-01-30 $20.38 $20.40 $20.34 $20.38 $20.38 9,432
2024-01-29 $20.33 $20.36 $20.30 $20.33 $20.33 63,925
2024-01-26 $20.35 $20.36 $20.31 $20.32 $20.32 9,607
2024-01-25 $20.28 $20.37 $20.28 $20.36 $20.36 6,859
2024-01-24 $20.31 $20.31 $20.22 $20.22 $20.22 5,066
2024-01-23 $20.25 $20.27 $20.18 $20.22 $20.22 7,439
2024-01-22 $20.34 $20.35 $20.28 $20.33 $20.33 5,278
2024-01-19 $20.23 $20.30 $20.21 $20.26 $20.26 12,055
2024-01-18 $20.33 $20.34 $20.26 $20.26 $20.26 15,024
2024-01-17 $20.23 $20.31 $20.23 $20.28 $20.28 7,839
2024-01-16 $20.47 $20.47 $20.32 $20.34 $20.34 10,662
2024-01-12 $20.54 $20.54 $20.54 $20.54 $20.54 727
2024-01-11 $20.41 $20.53 $20.40 $20.49 $20.49 453,891
2024-01-10 $20.48 $20.50 $20.42 $20.45 $20.45 20,647
2024-01-09 $20.40 $20.46 $20.40 $20.45 $20.45 7,363
2024-01-08 $20.33 $20.48 $20.33 $20.42 $20.42 5,089
2024-01-05 $20.37 $20.45 $20.35 $20.35 $20.35 5,607
2024-01-04 $20.44 $20.45 $20.40 $20.40 $20.40 21,736
2024-01-03 $20.42 $20.55 $20.42 $20.52 $20.52 4,037
2024-01-02 $20.57 $20.57 $20.50 $20.52 $20.52 5,357
2023-12-29 $20.68 $20.73 $20.65 $20.68 $20.68 8,384
2023-12-28 $20.70 $20.78 $20.65 $20.66 $20.66 3,790
2023-12-27 $20.69 $20.73 $20.69 $20.72 $20.72 996
2023-12-26 $20.60 $20.60 $20.56 $20.56 $20.56 21,934
2023-12-22 $20.70 $20.70 $20.64 $20.67 $20.67 10,165
2023-12-21 $20.69 $20.70 $20.68 $20.69 $20.69 5,022
2023-12-20 $20.61 $20.69 $20.61 $20.64 $20.64 3,130
2023-12-19 $20.59 $20.60 $20.56 $20.58 $20.58 5,599
2023-12-18 $20.59 $20.62 $20.58 $20.60 $20.60 9,592
2023-12-15 $20.57 $20.65 $20.57 $20.63 $20.63 6,862
2023-12-14 $20.60 $20.70 $20.60 $20.70 $20.70 588
2023-12-13 $20.14 $20.40 $20.14 $20.38 $20.38 4,288
2023-12-12 $20.11 $20.23 $20.10 $20.17 $20.17 14,203
2023-12-11 $20.06 $20.12 $20.06 $20.10 $20.10 14,907
2023-12-08 $20.14 $20.21 $20.10 $20.14 $20.14 15,901
2023-12-07 $20.21 $20.32 $20.21 $20.30 $20.30 10,385
2023-12-06 $20.16 $20.31 $20.15 $20.28 $20.28 7,634
2023-12-05 $20.10 $20.22 $20.10 $20.21 $20.21 20,751
2023-12-04 $20.07 $20.08 $20.00 $20.04 $20.04 13,559
2023-12-01 $19.96 $20.17 $19.96 $20.14 $20.14 17,602
2023-11-30 $20.00 $20.03 $19.96 $19.99 $19.93 16,084
2023-11-29 $20.01 $20.08 $19.99 $20.04 $19.99 49,145
2023-11-28 $19.81 $19.97 $19.81 $19.95 $19.89 23,163
2023-11-27 $19.77 $19.80 $19.73 $19.79 $19.73 7,036
2023-11-24 $19.73 $19.77 $19.64 $19.64 $19.59 13,948
2023-11-22 $19.84 $19.84 $19.79 $19.80 $19.75 8,248
2023-11-21 $19.74 $19.80 $19.73 $19.77 $19.71 17,974
2023-11-20 $19.64 $19.76 $19.64 $19.72 $19.67 10,263
2023-11-17 $19.66 $19.71 $19.65 $19.69 $19.69 17,555
2023-11-16 $19.54 $19.68 $19.54 $19.67 $19.67 22,637
2023-11-15 $19.51 $19.53 $19.45 $19.45 $19.45 27,436
2023-11-14 $19.50 $19.64 $19.50 $19.62 $19.62 22,370
2023-11-13 $19.23 $19.28 $19.23 $19.25 $19.25 1,864
2023-11-10 $19.29 $19.29 $19.26 $19.26 $19.26 778
2023-11-09 $19.35 $19.35 $19.22 $19.22 $19.22 5,932
2023-11-08 $19.34 $19.48 $19.34 $19.40 $19.40 18,780
2023-11-07 $19.32 $19.43 $19.32 $19.37 $19.37 11,732
2023-11-06 $19.42 $19.42 $19.26 $19.27 $19.27 7,160
2023-11-03 $19.42 $19.46 $19.36 $19.36 $19.36 17,864
2023-11-02 $19.19 $19.23 $19.19 $19.22 $19.22 4,623
2023-11-01 $18.85 $19.09 $18.85 $19.03 $19.03 102,008
2023-10-31 $18.91 $18.93 $18.90 $18.90 $18.82 17,514
2023-10-30 $18.90 $18.91 $18.86 $18.90 $18.81 4,390
2023-10-27 $18.94 $18.94 $18.92 $18.94 $18.85 3,134
2023-10-26 $18.85 $18.96 $18.85 $18.95 $18.87 5,249
2023-10-25 $18.90 $18.90 $18.82 $18.82 $18.74 2,792
2023-10-24 $18.90 $18.96 $18.90 $18.96 $18.88 2,653
2023-10-23 $18.76 $18.91 $18.76 $18.91 $18.82 5,343
2023-10-20 $18.78 $18.80 $18.78 $18.79 $18.79 1,497
2023-10-19 $18.76 $18.81 $18.71 $18.73 $18.73 8,347
2023-10-18 $18.88 $18.88 $18.79 $18.83 $18.83 3,325
2023-10-17 $18.96 $18.97 $18.87 $18.88 $18.88 10,929
2023-10-16 $19.09 $19.09 $19.02 $19.02 $19.02 21,075
2023-10-13 $19.26 $19.26 $19.18 $19.19 $19.19 6,007
2023-10-12 $19.30 $19.30 $19.14 $19.14 $19.14 3,703
2023-10-11 $19.31 $19.36 $19.28 $19.34 $19.34 30,711
2023-10-10 $19.20 $19.27 $19.15 $19.26 $19.26 9,328
2023-10-09 $19.17 $19.29 $19.14 $19.26 $19.26 7,232
2023-10-06 $18.95 $19.09 $18.95 $19.04 $19.04 24,756
2023-10-05 $19.07 $19.12 $19.07 $19.11 $19.11 2,252
2023-10-04 $19.01 $19.10 $19.01 $19.08 $19.08 7,600
2023-10-03 $19.08 $19.08 $18.98 $18.98 $18.98 28,644
2023-10-02 $19.21 $19.22 $19.14 $19.16 $19.16 89,355
2023-09-29 $19.45 $19.47 $19.37 $19.39 $19.33 5,634
2023-09-28 $19.25 $19.37 $19.25 $19.35 $19.29 5,950
2023-09-27 $19.42 $19.42 $19.27 $19.28 $19.22 4,679
2023-09-26 $19.47 $19.48 $19.42 $19.45 $19.39 2,670
2023-09-25 $19.47 $19.50 $19.45 $19.45 $19.39 5,840
2023-09-22 $19.53 $19.67 $19.53 $19.61 $19.61 19,682
2023-09-21 $19.56 $19.58 $19.53 $19.53 $19.53 3,179
2023-09-20 $19.79 $19.79 $19.73 $19.73 $19.73 6,845
2023-09-19 $19.73 $19.73 $19.69 $19.73 $19.73 4,055
2023-09-18 $19.74 $19.77 $19.72 $19.76 $19.76 7,874
2023-09-15 $19.74 $19.81 $19.74 $19.78 $19.78 8,097
2023-09-14 $19.82 $19.84 $19.81 $19.81 $19.81 5,684
2023-09-13 $19.80 $19.82 $19.76 $19.82 $19.82 4,641
2023-09-12 $19.79 $19.82 $19.75 $19.79 $19.79 8,799
2023-09-11 $19.82 $19.85 $19.77 $19.79 $19.79 5,663
2023-09-08 $19.80 $19.86 $19.80 $19.82 $19.82 39,986
2023-09-07 $19.76 $19.80 $19.75 $19.79 $19.79 33,705
2023-09-06 $19.78 $19.78 $19.73 $19.73 $19.73 2,314
2023-09-05 $19.89 $19.89 $19.82 $19.82 $19.82 9,989
2023-09-01 $20.05 $20.05 $19.96 $19.98 $19.98 42,220
2023-08-31 $20.15 $20.21 $20.13 $20.15 $20.06 4,673
2023-08-30 $20.14 $20.15 $20.12 $20.14 $20.04 5,404
2023-08-29 $19.97 $20.15 $19.97 $20.15 $20.05 5,534
2023-08-28 $19.97 $20.02 $19.95 $20.00 $20.00 65,071
2023-08-25 $19.91 $19.97 $19.91 $19.95 $19.95 60,277
2023-08-24 $19.93 $20.00 $19.93 $19.94 $19.94 44,784
2023-08-23 $19.87 $20.00 $19.87 $19.97 $19.97 5,853
2023-08-22 $19.74 $19.78 $19.74 $19.76 $19.76 12,597
2023-08-21 $19.77 $19.77 $19.71 $19.76 $19.76 13,569
2023-08-18 $19.84 $19.88 $19.84 $19.87 $19.87 38,287
2023-08-17 $19.82 $19.82 $19.80 $19.82 $19.82 3,392
2023-08-16 $19.88 $19.93 $19.85 $19.86 $19.86 30,133
2023-08-15 $19.94 $19.94 $19.90 $19.92 $19.92 43,228
2023-08-14 $19.99 $20.04 $19.97 $19.97 $19.97 8,624
2023-08-11 $20.05 $20.10 $20.01 $20.07 $20.07 14,999
2023-08-10 $20.20 $20.23 $20.11 $20.11 $20.11 38,899
2023-08-09 $20.21 $20.21 $20.19 $20.21 $20.21 1,606
2023-08-08 $20.19 $20.25 $20.19 $20.23 $20.23 5,126
2023-08-07 $20.12 $20.13 $20.09 $20.11 $20.11 22,101
2023-08-04 $20.04 $20.14 $20.04 $20.11 $20.11 6,528
2023-08-03 $19.96 $19.99 $19.95 $19.95 $19.95 7,685
2023-08-02 $20.12 $20.13 $20.07 $20.10 $20.10 10,933
2023-08-01 $20.25 $20.25 $20.19 $20.20 $20.20 9,731
2023-07-31 $20.33 $20.42 $20.33 $20.42 $20.35 3,707
2023-07-28 $20.35 $20.39 $20.33 $20.36 $20.29 10,831
2023-07-27 $20.45 $20.45 $20.28 $20.28 $20.21 5,351
2023-07-26 $20.44 $20.45 $20.39 $20.45 $20.38 6,087
2023-07-25 $20.39 $20.41 $20.39 $20.41 $20.34 861
2023-07-24 $20.48 $20.50 $20.45 $20.45 $20.38 2,268
2023-07-21 $20.50 $20.50 $20.44 $20.47 $20.47 8,037
2023-07-20 $20.43 $20.43 $20.29 $20.37 $20.37 23,678
2023-07-19 $20.55 $20.58 $20.45 $20.54 $20.54 78,967
2023-07-18 $20.58 $20.58 $20.50 $20.53 $20.53 17,732
2023-07-17 $20.50 $20.51 $20.47 $20.49 $20.49 1,819
2023-07-14 $20.56 $20.56 $20.49 $20.49 $20.49 1,315
2023-07-13 $20.56 $20.58 $20.56 $20.57 $20.57 576
2023-07-12 $20.32 $20.44 $20.32 $20.44 $20.44 9,952
2023-07-11 $20.15 $20.18 $20.13 $20.18 $20.18 6,656
2023-07-10 $20.08 $20.18 $20.07 $20.17 $20.17 23,537
2023-07-07 $20.04 $20.10 $20.04 $20.08 $20.08 3,730
2023-07-06 $20.01 $20.05 $20.00 $20.04 $20.04 6,393
2023-07-05 $20.33 $20.33 $20.18 $20.18 $20.18 28,414
2023-07-03 $20.40 $20.40 $20.35 $20.37 $20.37 5,631
2023-06-30 $20.42 $20.52 $20.41 $20.49 $20.40 12,358
2023-06-29 $20.35 $20.37 $20.34 $20.36 $20.27 2,201
2023-06-28 $20.50 $20.55 $20.48 $20.55 $20.46 3,802
2023-06-27 $20.55 $20.55 $20.51 $20.52 $20.43 5,895
2023-06-26 $20.56 $20.61 $20.56 $20.59 $20.50 3,362
2023-06-23 $20.52 $20.52 $20.44 $20.47 $20.38 8,858
2023-06-22 $20.40 $20.40 $20.33 $20.35 $20.27 2,894
2023-06-21 $20.48 $20.58 $20.48 $20.52 $20.43 6,387
2023-06-20 $20.49 $20.59 $20.49 $20.57 $20.48 5,580
2023-06-16 $20.53 $20.53 $20.50 $20.52 $20.43 3,035
2023-06-15 $20.56 $20.59 $20.56 $20.58 $20.49 14,340
2023-06-14 $20.45 $20.51 $20.43 $20.45 $20.36 10,689
2023-06-13 $20.51 $20.51 $20.39 $20.43 $20.34 13,454
2023-06-12 $20.48 $20.53 $20.45 $20.50 $20.41 10,570
2023-06-09 $20.50 $20.52 $20.48 $20.49 $20.40 6,652
2023-06-08 $20.40 $20.52 $20.40 $20.49 $20.40 8,493
2023-06-07 $20.45 $20.47 $20.37 $20.40 $20.31 7,416
2023-06-06 $20.46 $20.47 $20.43 $20.45 $20.36 1,744
2023-06-05 $20.44 $20.48 $20.43 $20.47 $20.38 2,612
2023-06-02 $20.55 $20.55 $20.48 $20.51 $20.42 26,517
2023-06-01 $20.47 $20.56 $20.47 $20.55 $20.46 11,849
2023-05-31 $20.49 $20.52 $20.46 $20.52 $20.38 3,271
2023-05-30 $20.40 $20.48 $20.40 $20.47 $20.33 1,410
2023-05-26 $20.32 $20.35 $20.32 $20.32 $20.18 3,156
2023-05-25 $20.34 $20.34 $20.30 $20.30 $20.16 961
2023-05-24 $20.44 $20.45 $20.37 $20.37 $20.23 17,688
2023-05-23 $20.38 $20.49 $20.38 $20.46 $20.32 3,547
2023-05-22 $20.46 $20.47 $20.44 $20.44 $20.30 35,324
2023-05-19 $20.48 $20.53 $20.42 $20.48 $20.48 26,775
2023-05-18 $20.55 $21.19 $20.47 $20.54 $20.54 92,150
2023-05-17 $20.59 $20.62 $20.55 $20.58 $20.58 119,165
2023-05-16 $20.55 $20.58 $20.50 $20.55 $20.55 3,589
2023-05-15 $20.67 $20.70 $20.66 $20.68 $20.68 17,300
2023-05-12 $20.76 $20.78 $20.70 $20.71 $20.71 7,443
2023-05-11 $20.90 $20.92 $20.85 $20.88 $20.88 402,870
2023-05-10 $20.76 $20.79 $20.76 $20.78 $20.78 1,140
2023-05-09 $20.73 $20.73 $20.70 $20.70 $20.70 2,492
2023-05-08 $20.73 $20.78 $20.67 $20.69 $20.69 15,539
2023-05-05 $20.80 $20.82 $20.76 $20.81 $20.81 2,140
2023-05-04 $20.90 $21.00 $20.90 $20.90 $20.90 1,355
2023-05-03 $20.84 $20.88 $20.82 $20.88 $20.88 2,920
2023-05-02 $20.70 $20.80 $20.68 $20.80 $20.80 2,616
2023-05-01 $20.75 $20.75 $20.52 $20.53 $20.53 3,124
2023-04-28 $20.73 $20.82 $20.71 $20.82 $20.82 10,434
2023-04-27 $20.69 $20.69 $20.66 $20.66 $20.66 4,050
2023-04-26 $20.82 $20.82 $20.72 $20.73 $20.73 7,453
2023-04-25 $20.82 $20.86 $20.81 $20.86 $20.86 8,570
2023-04-24 $20.70 $20.71 $20.69 $20.70 $20.70 17,471
2023-04-21 $20.73 $20.73 $20.64 $20.65 $20.65 1,577
2023-04-20 $20.67 $20.69 $20.65 $20.67 $20.67 7,371
2023-04-19 $20.58 $20.60 $20.55 $20.58 $20.58 7,085
2023-04-18 $20.61 $20.63 $20.61 $20.63 $20.63 5,489
2023-04-17 $20.65 $20.65 $20.57 $20.58 $20.58 8,393
2023-04-14 $20.74 $20.74 $20.68 $20.71 $20.71 2,644
2023-04-13 $20.72 $20.84 $20.72 $20.80 $20.80 22,068
2023-04-12 $20.85 $20.85 $20.76 $20.77 $20.77 11,892
2023-04-11 $20.81 $20.82 $20.69 $20.71 $20.71 17,022
2023-04-10 $20.73 $20.76 $20.70 $20.76 $20.76 5,454
2023-04-06 $20.92 $20.92 $20.87 $20.87 $20.87 6,730
2023-04-05 $20.85 $20.92 $20.85 $20.87 $20.87 11,185
2023-04-04 $20.73 $20.82 $20.73 $20.79 $20.79 17,165
2023-04-03 $20.69 $20.80 $20.69 $20.77 $20.77 25,916
2023-03-31 $20.69 $20.78 $20.69 $20.78 $20.70 2,009
2023-03-30 $20.55 $20.62 $20.55 $20.58 $20.50 13,792
2023-03-29 $20.48 $20.54 $20.48 $20.54 $20.46 9,596
2023-03-28 $20.57 $20.59 $20.55 $20.58 $20.50 301,163
2023-03-27 $20.57 $20.58 $20.55 $20.56 $20.48 3,315
2023-03-24 $20.79 $20.79 $20.71 $20.71 $20.71 1,160
2023-03-23 $20.69 $20.69 $20.65 $20.65 $20.65 1,297
2023-03-22 $20.46 $20.65 $20.46 $20.64 $20.64 7,558
2023-03-21 $20.40 $20.45 $20.40 $20.45 $20.45 2,438
2023-03-20 $20.50 $20.50 $20.43 $20.47 $20.47 122,733
2023-03-17 $20.44 $20.58 $20.44 $20.52 $20.52 3,360
2023-03-16 $20.55 $20.55 $20.40 $20.40 $20.40 3,958
2023-03-15 $20.48 $20.61 $20.48 $20.49 $20.49 8,041
2023-03-14 $20.39 $20.47 $20.36 $20.38 $20.38 8,454
2023-03-13 $20.60 $20.62 $20.37 $20.42 $20.42 11,987
2023-03-10 $20.40 $20.40 $20.33 $20.36 $20.36 39,586
2023-03-09 $20.04 $20.10 $20.01 $20.04 $20.04 11,176
2023-03-08 $20.19 $20.19 $20.06 $20.07 $20.07 3,784
2023-03-07 $20.11 $20.17 $20.11 $20.15 $20.15 15,764
2023-03-06 $20.23 $20.24 $20.13 $20.16 $20.16 3,439
2023-03-03 $20.13 $20.20 $20.09 $20.16 $20.16 87,286
2023-03-02 $19.92 $19.95 $19.90 $19.92 $19.92 17,489
2023-03-01 $20.15 $20.15 $20.05 $20.07 $20.07 35,885
2023-02-28 $20.11 $20.16 $20.11 $20.15 $20.15 7,551
2023-02-27 $20.19 $20.19 $20.17 $20.17 $20.17 898
2023-02-24 $20.13 $20.13 $20.07 $20.09 $20.09 13,481
2023-02-23 $20.23 $20.25 $20.21 $20.24 $20.24 7,465
2023-02-22 $20.20 $20.25 $20.20 $20.23 $20.23 4,963
2023-02-21 $20.22 $20.22 $20.08 $20.09 $20.09 10,756
2023-02-17 $20.32 $20.40 $20.32 $20.40 $20.40 3,978
2023-02-16 $20.38 $20.44 $20.34 $20.35 $20.35 29,605
2023-02-15 $20.55 $20.55 $20.43 $20.48 $20.48 4,828
2023-02-14 $20.65 $20.65 $20.53 $20.55 $20.55 18,445
2023-02-13 $20.68 $20.72 $20.68 $20.71 $20.71 14,575
2023-02-10 $20.72 $20.72 $20.67 $20.68 $20.68 8,450
2023-02-09 $20.92 $20.92 $20.76 $20.77 $20.77 24,513
2023-02-08 $20.86 $20.89 $20.82 $20.87 $20.87 10,592
2023-02-07 $20.87 $20.90 $20.82 $20.82 $20.82 11,334
2023-02-06 $20.93 $20.93 $20.93 $20.93 $20.93 334
2023-02-03 $21.14 $21.18 $21.10 $21.15 $21.15 163,287
2023-02-02 $21.30 $21.34 $21.28 $21.28 $21.28 101,194
2023-02-01 $21.02 $21.33 $21.02 $21.25 $21.25 30,476
2023-01-31 $20.91 $21.07 $20.91 $20.99 $20.99 141,245
2023-01-30 $20.90 $20.99 $20.90 $20.92 $20.92 11,297
2023-01-27 $21.03 $21.04 $21.00 $21.04 $21.04 7,808
2023-01-26 $21.10 $21.10 $21.04 $21.06 $21.06 14,352
2023-01-25 $21.03 $21.04 $20.97 $21.01 $21.01 6,011
2023-01-24 $21.00 $21.04 $21.00 $21.02 $21.02 7,946
2023-01-23 $20.92 $20.94 $20.91 $20.94 $20.94 24,303
2023-01-20 $20.97 $20.98 $20.94 $20.96 $20.96 12,118
2023-01-19 $21.06 $21.08 $21.04 $21.05 $21.05 16,095
2023-01-18 $21.12 $21.17 $21.00 $21.11 $21.11 30,446
2023-01-17 $20.84 $20.92 $20.83 $20.83 $20.83 14,298
2023-01-13 $20.92 $20.95 $20.91 $20.91 $20.91 6,795
2023-01-12 $20.79 $20.95 $20.79 $20.95 $20.95 6,878
2023-01-11 $20.65 $20.71 $20.64 $20.71 $20.71 7,058
2023-01-10 $20.59 $20.59 $20.53 $20.54 $20.54 986
2023-01-09 $20.57 $20.68 $20.57 $20.63 $20.63 20,249
2023-01-06 $20.37 $20.58 $20.37 $20.53 $20.53 4,049
2023-01-05 $20.25 $20.33 $20.23 $20.29 $20.29 3,969
2023-01-04 $20.36 $20.37 $20.30 $20.31 $20.31 8,518
2023-01-03 $20.29 $20.29 $20.20 $20.22 $20.22 19,902
2022-12-30 $20.13 $20.16 $20.10 $20.11 $20.11 1,977
2022-12-29 $20.12 $20.22 $20.10 $20.20 $20.20 57,356
2022-12-28 $20.19 $20.22 $20.04 $20.04 $20.04 28,121
2022-12-27 $20.20 $20.24 $20.07 $20.09 $20.09 39,761
2022-12-23 $20.35 $20.38 $20.30 $20.34 $20.34 19,244
2022-12-22 $20.46 $20.59 $20.45 $20.49 $20.49 84,599
2022-12-21 $20.47 $20.47 $20.41 $20.43 $20.43 6,888
2022-12-20 $20.47 $20.47 $20.36 $20.36 $20.36 6,718
2022-12-19 $20.55 $20.55 $20.48 $20.51 $20.51 6,944
2022-12-16 $20.60 $20.69 $20.58 $20.67 $20.67 5,476
2022-12-15 $20.72 $20.76 $20.72 $20.75 $20.75 7,641
2022-12-14 $20.75 $20.77 $20.65 $20.76 $20.76 8,907
2022-12-13 $20.84 $20.86 $20.70 $20.71 $20.71 3,945
2022-12-12 $20.59 $20.59 $20.46 $20.50 $20.50 10,549
2022-12-09 $20.55 $20.55 $20.51 $20.51 $20.51 9,067
2022-12-08 $20.55 $20.64 $20.54 $20.58 $20.58 17,285
2022-12-07 $20.52 $20.70 $20.52 $20.69 $20.69 13,715
2022-12-06 $20.48 $20.52 $20.48 $20.51 $20.51 14,019
2022-12-05 $20.48 $20.48 $20.34 $20.35 $20.35 35,591
2022-12-02 $20.44 $20.61 $20.39 $20.61 $20.61 8,325
2022-12-01 $20.43 $20.53 $20.43 $20.53 $20.53 6,070
2022-11-30 $20.06 $20.29 $20.06 $20.28 $20.28 20,533
2022-11-29 $20.12 $20.13 $20.11 $20.13 $20.13 8,425
2022-11-28 $20.19 $20.22 $20.12 $20.15 $20.15 15,777
2022-11-25 $20.09 $20.09 $20.09 $20.09 $20.09 141
2022-11-23 $20.04 $20.11 $20.04 $20.09 $20.09 6,684
2022-11-22 $19.94 $20.00 $19.94 $19.98 $19.98 4,994
2022-11-21 $19.91 $19.98 $19.91 $19.92 $19.92 12,699
2022-11-18 $19.95 $19.95 $19.91 $19.92 $19.92 1,054
2022-11-17 $19.91 $19.92 $19.90 $19.92 $19.92 2,212
2022-11-16 $20.02 $20.10 $20.00 $20.08 $20.08 9,028
2022-11-15 $19.85 $19.91 $19.82 $19.85 $19.85 12,361
2022-11-14 $19.70 $19.72 $19.67 $19.69 $19.69 2,420
2022-11-11 $19.72 $19.73 $19.66 $19.72 $19.72 5,444
2022-11-10 $19.35 $19.69 $19.35 $19.69 $19.69 12,359
2022-11-09 $19.14 $19.15 $19.10 $19.13 $19.13 2,882
2022-11-08 $19.11 $19.18 $19.10 $19.18 $19.18 5,556
2022-11-07 $19.10 $19.11 $19.03 $19.03 $19.03 4,969
2022-11-04 $19.10 $19.10 $18.98 $19.04 $19.04 21,906
2022-11-03 $19.05 $19.14 $19.05 $19.12 $19.12 5,715
2022-11-02 $19.24 $19.32 $19.15 $19.15 $19.15 9,844
2022-11-01 $19.27 $19.27 $19.14 $19.18 $19.18 10,263
2022-10-31 $19.16 $19.19 $19.06 $19.08 $19.08 29,635
2022-10-28 $19.24 $19.28 $19.18 $19.25 $19.25 16,558
2022-10-27 $19.23 $19.26 $19.20 $19.26 $19.26 22,880
2022-10-26 $19.12 $19.16 $19.10 $19.13 $19.13 26,323
2022-10-25 $18.96 $19.06 $18.96 $19.06 $19.06 4,028
2022-10-24 $18.71 $18.78 $18.69 $18.71 $18.71 15,987
2022-10-21 $18.64 $18.68 $18.64 $18.66 $18.66 10,347
2022-10-20 $18.85 $18.85 $18.72 $18.72 $18.72 3,078
2022-10-19 $18.94 $18.94 $18.85 $18.88 $18.88 8,002
2022-10-18 $19.09 $19.10 $18.91 $18.98 $18.98 11,128
2022-10-17 $18.91 $19.00 $18.89 $18.91 $18.91 68,382
2022-10-14 $19.12 $19.12 $18.87 $18.89 $18.89 104,143
2022-10-13 $18.90 $19.18 $18.90 $19.10 $19.10 4,572
2022-10-12 $19.12 $19.18 $19.10 $19.18 $19.18 3,804
2022-10-11 $19.16 $19.25 $19.14 $19.23 $19.23 11,286
2022-10-10 $19.33 $19.33 $19.21 $19.24 $19.24 14,506
2022-10-07 $19.38 $19.43 $19.33 $19.43 $19.43 6,146
2022-10-06 $19.59 $19.60 $19.46 $19.50 $19.50 7,551
2022-10-05 $19.63 $19.63 $19.43 $19.50 $19.50 10,852
2022-10-04 $19.65 $19.70 $19.65 $19.67 $19.67 7,435
2022-10-03 $19.55 $19.69 $19.55 $19.60 $19.60 25,121
2022-09-30 $19.50 $19.50 $19.37 $19.37 $19.37 4,372
2022-09-29 $19.61 $19.62 $19.52 $19.58 $19.58 5,928
2022-09-28 $19.58 $19.63 $19.54 $19.63 $19.63 32,965
2022-09-27 $19.60 $19.61 $19.38 $19.41 $19.41 16,655
2022-09-26 $19.78 $19.85 $19.39 $19.46 $19.46 207,114
2022-09-23 $20.06 $20.06 $19.70 $19.90 $19.90 606,379
2022-09-22 $20.23 $20.23 $20.09 $20.16 $20.16 25,016
2022-09-21 $20.35 $20.43 $20.35 $20.43 $20.43 1,437
2022-09-20 $20.32 $20.35 $20.32 $20.34 $20.34 2,129
2022-09-19 $20.40 $20.40 $20.37 $20.39 $20.39 3,322
2022-09-16 $20.29 $20.40 $20.29 $20.34 $20.34 3,724
2022-09-15 $20.60 $20.60 $20.44 $20.44 $20.44 8,944
2022-09-14 $20.65 $20.85 $20.65 $20.77 $20.77 36,820
2022-09-13 $20.66 $20.74 $20.64 $20.70 $20.70 20,077
2022-09-12 $20.80 $20.80 $20.71 $20.71 $20.71 1,664
2022-09-09 $20.75 $20.82 $20.75 $20.79 $20.79 2,269
2022-09-08 $20.74 $20.75 $20.68 $20.68 $20.68 4,016
2022-09-07 $20.65 $20.70 $20.62 $20.67 $20.67 4,709
2022-09-06 $20.81 $20.82 $20.74 $20.74 $20.74 8,327
2022-09-02 $20.79 $20.83 $20.75 $20.77 $20.77 13,904
2022-09-01 $20.80 $20.80 $20.71 $20.76 $20.76 16,929
2022-08-31 $21.05 $21.06 $20.96 $20.97 $20.90 4,130
2022-08-30 $21.10 $21.11 $21.03 $21.06 $20.99 6,621
2022-08-29 $21.14 $21.14 $21.10 $21.13 $21.06 20,135
2022-08-26 $21.20 $21.23 $21.18 $21.18 $21.12 7,997
2022-08-25 $21.14 $21.30 $21.13 $21.26 $21.19 5,631
2022-08-24 $21.14 $21.15 $21.11 $21.12 $21.05 3,435
2022-08-23 $21.19 $21.25 $21.10 $21.16 $21.09 98,586
2022-08-22 $21.33 $21.33 $21.23 $21.27 $21.20 5,812
2022-08-19 $21.50 $21.50 $21.42 $21.47 $21.40 8,873
2022-08-18 $21.60 $21.62 $21.55 $21.57 $21.50 4,418
2022-08-17 $21.56 $21.60 $21.53 $21.53 $21.46 7,592
2022-08-16 $21.70 $21.71 $21.60 $21.70 $21.62 18,893
2022-08-15 $21.76 $21.76 $21.66 $21.71 $21.64 19,050
2022-08-12 $21.70 $21.81 $21.70 $21.75 $21.68 21,417
2022-08-11 $21.75 $21.79 $21.55 $21.57 $21.50 10,212
2022-08-10 $21.63 $21.70 $21.61 $21.62 $21.55 12,698
2022-08-09 $21.55 $21.55 $21.50 $21.53 $21.46 4,456
2022-08-08 $21.55 $21.60 $21.55 $21.59 $21.52 8,004
2022-08-05 $21.53 $21.53 $21.47 $21.49 $21.42 7,542
2022-08-04 $21.68 $21.71 $21.61 $21.66 $21.59 6,660
2022-08-03 $21.58 $21.68 $21.58 $21.68 $21.61 5,901
2022-08-02 $21.80 $21.80 $21.58 $21.59 $21.52 9,863
2022-08-01 $21.80 $21.87 $21.80 $21.83 $21.75 17,454
2022-07-29 $21.78 $21.85 $21.76 $21.81 $21.67 6,926
2022-07-28 $21.67 $21.82 $21.67 $21.77 $21.63 20,546
2022-07-27 $21.50 $21.59 $21.48 $21.56 $21.42 3,634
2022-07-26 $21.53 $21.53 $21.47 $21.48 $21.34 6,575
2022-07-25 $21.49 $21.52 $21.45 $21.47 $21.33 4,462
2022-07-22 $21.50 $21.57 $21.44 $21.50 $21.50 9,772
2022-07-21 $21.15 $21.24 $21.13 $21.24 $21.24 12,756
2022-07-20 $21.11 $21.11 $21.07 $21.07 $21.07 1,456
2022-07-19 $21.04 $21.08 $21.02 $21.05 $21.05 8,227
2022-07-18 $21.10 $21.10 $20.94 $20.99 $20.99 5,035
2022-07-15 $21.06 $21.11 $21.05 $21.09 $21.09 5,104
2022-07-14 $20.92 $20.96 $20.84 $20.95 $20.95 7,240
2022-07-13 $20.98 $21.20 $20.98 $21.20 $21.20 11,116
2022-07-12 $21.15 $21.20 $21.12 $21.14 $21.14 6,768
2022-07-11 $21.08 $21.12 $21.07 $21.09 $21.09 8,627
2022-07-08 $21.12 $21.12 $21.01 $21.04 $21.04 2,909
2022-07-07 $21.15 $21.18 $21.14 $21.16 $21.16 7,226
2022-07-06 $21.24 $21.24 $21.14 $21.15 $21.15 41,787
2022-07-05 $21.21 $21.21 $21.19 $21.21 $21.21 2,176
2022-07-01 $21.20 $21.30 $21.20 $21.30 $21.30 68,077
2022-06-30 $21.00 $21.05 $21.00 $21.04 $20.97 31,045
2022-06-29 $20.90 $21.17 $20.90 $20.95 $20.88 38,250
2022-06-28 $20.87 $20.89 $20.86 $20.86 $20.80 26,751
2022-06-27 $20.86 $20.94 $20.86 $20.92 $20.85 38,506
2022-06-24 $20.96 $20.99 $20.82 $20.95 $20.88 52,201
2022-06-23 $20.94 $21.05 $20.93 $20.93 $20.86 47,639
2022-06-22 $20.82 $20.83 $20.76 $20.79 $20.73 9,464
2022-06-21 $20.68 $20.71 $20.62 $20.64 $20.58 25,121
2022-06-17 $20.74 $20.79 $20.70 $20.78 $20.71 8,956
2022-06-16 $20.50 $20.73 $20.46 $20.73 $20.66 65,322
2022-06-15 $20.58 $20.70 $20.50 $20.70 $20.64 7,387
2022-06-14 $20.61 $20.61 $20.42 $20.44 $20.37 34,534
2022-06-13 $20.81 $20.83 $20.55 $20.65 $20.59 17,327
2022-06-10 $21.31 $21.34 $21.23 $21.25 $21.19 4,340
2022-06-09 $21.52 $21.55 $21.47 $21.54 $21.47 6,672
2022-06-08 $21.62 $21.62 $21.57 $21.57 $21.50 6,518
2022-06-07 $21.66 $21.73 $21.65 $21.66 $21.59 15,234
2022-06-06 $21.70 $21.71 $21.60 $21.61 $21.54 7,135
2022-06-03 $21.76 $21.76 $21.71 $21.74 $21.67 129,429
2022-06-02 $21.81 $21.85 $21.70 $21.75 $21.68 260,284
2022-06-01 $21.93 $21.95 $21.79 $21.82 $21.75 24,477
2022-05-31 $21.93 $21.97 $21.90 $21.94 $21.83 13,146
2022-05-27 $22.10 $22.10 $22.02 $22.06 $21.95 14,140
2022-05-26 $22.02 $22.02 $21.93 $21.96 $21.85 6,137
2022-05-25 $21.91 $21.93 $21.86 $21.93 $21.82 5,150
2022-05-24 $21.67 $21.80 $21.67 $21.79 $21.68 27,312
2022-05-23 $21.70 $21.73 $21.63 $21.67 $21.57 4,203
2022-05-20 $21.67 $21.70 $21.65 $21.68 $21.58 6,068
2022-05-19 $21.66 $21.66 $21.59 $21.60 $21.50 10,336
2022-05-18 $21.54 $21.57 $21.49 $21.55 $21.44 24,670
2022-05-17 $21.56 $21.58 $21.54 $21.55 $21.45 19,660
2022-05-16 $21.62 $21.70 $21.61 $21.63 $21.52 105,037
2022-05-13 $21.61 $21.63 $21.57 $21.59 $21.49 12,412
2022-05-12 $21.68 $21.75 $21.64 $21.66 $21.56 47,737
2022-05-11 $21.56 $21.71 $21.55 $21.68 $21.57 40,573
2022-05-10 $21.76 $21.77 $21.64 $21.64 $21.54 13,530
2022-05-09 $21.46 $21.53 $21.39 $21.53 $21.42 19,936
2022-05-06 $21.54 $21.54 $21.45 $21.48 $21.37 9,262
2022-05-05 $21.69 $21.69 $21.47 $21.52 $21.42 22,099
2022-05-04 $21.51 $21.73 $21.49 $21.72 $21.62 12,543
2022-05-03 $21.58 $21.64 $21.56 $21.58 $21.48 10,383
2022-05-02 $21.52 $21.52 $21.47 $21.48 $21.38 4,701
2022-04-29 $21.73 $21.74 $21.68 $21.68 $21.51 2,382
2022-04-28 $21.87 $21.91 $21.83 $21.89 $21.72 2,407
2022-04-27 $22.00 $22.02 $21.92 $21.92 $21.75 5,165
2022-04-26 $22.09 $22.09 $21.92 $21.97 $21.80 460,139
2022-04-25 $21.84 $21.93 $21.84 $21.90 $21.73 30,933
2022-04-22 $21.84 $21.85 $21.77 $21.84 $21.67 155,847
2022-04-21 $22.13 $22.13 $21.84 $21.88 $21.71 87,197
2022-04-20 $22.09 $22.20 $22.09 $22.11 $21.94 82,067
2022-04-19 $22.16 $22.19 $22.10 $22.10 $21.93 384,722
2022-04-18 $22.26 $22.34 $22.22 $22.23 $22.06 19,229
2022-04-14 $22.43 $22.43 $22.28 $22.30 $22.13 10,743
2022-04-13 $22.41 $22.53 $22.41 $22.51 $22.34 6,045
2022-04-12 $22.41 $22.44 $22.37 $22.37 $22.19 76,651
2022-04-11 $22.30 $22.30 $22.19 $22.23 $22.06 7,748
2022-04-08 $22.43 $22.48 $22.38 $22.38 $22.21 10,250
2022-04-07 $22.54 $22.54 $22.42 $22.48 $22.31 16,488
2022-04-06 $22.43 $22.49 $22.40 $22.46 $22.28 29,310
2022-04-05 $22.61 $22.61 $22.48 $22.49 $22.32 15,595
2022-04-04 $22.72 $22.79 $22.71 $22.76 $22.58 8,100
2022-04-01 $22.77 $22.86 $22.70 $22.73 $22.55 9,106
2022-03-31 $22.90 $23.04 $22.90 $22.95 $22.71 61,101
2022-03-30 $22.71 $22.89 $22.71 $22.88 $22.63 6,286
2022-03-29 $22.73 $22.75 $22.71 $22.71 $22.47 5,854
2022-03-28 $22.70 $22.70 $22.66 $22.67 $22.43 8,067
2022-03-25 $22.90 $22.90 $22.68 $22.68 $22.44 28,748
2022-03-24 $22.97 $23.01 $22.93 $23.01 $22.76 4,715
2022-03-23 $22.91 $22.99 $22.86 $22.99 $22.75 14,464
2022-03-22 $23.10 $23.12 $22.89 $22.97 $22.72 99,543
2022-03-21 $23.25 $23.31 $23.10 $23.18 $22.93 141,427
2022-03-18 $23.22 $23.48 $23.22 $23.37 $23.12 21,813
2022-03-17 $23.19 $23.28 $23.15 $23.25 $23.00 405,577
2022-03-16 $23.14 $23.18 $22.99 $23.15 $22.90 21,250
2022-03-15 $23.07 $23.20 $23.02 $23.07 $22.82 475,479
2022-03-14 $23.23 $23.24 $23.02 $23.05 $22.81 23,773
2022-03-11 $23.45 $23.46 $23.41 $23.44 $23.19 7,060
2022-03-10 $23.47 $23.49 $23.41 $23.42 $23.17 11,228
2022-03-09 $23.54 $23.54 $23.50 $23.51 $23.26 1,198
2022-03-08 $23.69 $23.69 $23.50 $23.56 $23.30 128,403
2022-03-07 $24.00 $24.00 $23.75 $23.80 $23.55 32,679
2022-03-04 $24.14 $24.15 $24.12 $24.12 $23.86 2,666
2022-03-03 $24.05 $24.11 $23.98 $24.07 $23.81 13,539
2022-03-02 $24.33 $24.33 $24.05 $24.05 $23.79 18,013
2022-03-01 $24.36 $24.53 $24.36 $24.48 $24.22 6,316
2022-02-28 $24.44 $24.45 $24.41 $24.43 $24.12 96,039
2022-02-25 $24.40 $24.40 $24.35 $24.39 $24.08 13,286
2022-02-24 $24.44 $24.46 $24.34 $24.41 $24.10 17,543
2022-02-23 $24.55 $24.55 $24.45 $24.49 $24.18 28,108
2022-02-22 $24.61 $24.71 $24.61 $24.66 $24.34 43,229
2022-02-18 $24.71 $24.73 $24.65 $24.69 $24.38 13,194
2022-02-17 $24.67 $24.68 $24.62 $24.67 $24.36 13,303
2022-02-16 $24.59 $24.63 $24.59 $24.60 $24.29 13,959
2022-02-15 $24.45 $24.54 $24.45 $24.53 $24.22 28,123
2022-02-14 $24.65 $24.67 $24.59 $24.62 $24.31 22,285
2022-02-11 $24.75 $24.77 $24.69 $24.77 $24.46 8,953
2022-02-10 $24.96 $24.98 $24.76 $24.83 $24.52 10,961
2022-02-09 $25.14 $25.15 $25.10 $25.13 $24.81 177,581
2022-02-08 $25.13 $25.16 $25.10 $25.16 $24.84 8,733
2022-02-07 $25.11 $25.20 $25.10 $25.15 $24.83 13,622
2022-02-04 $25.34 $25.34 $25.16 $25.18 $24.86 27,767
2022-02-03 $25.38 $25.41 $25.34 $25.39 $25.06 17,418
2022-02-02 $25.42 $25.53 $25.42 $25.51 $25.19 15,870
2022-02-01 $25.38 $25.44 $25.38 $25.43 $25.10 8,905
2022-01-31 $25.42 $25.48 $25.38 $25.47 $25.07 18,601
2022-01-28 $25.40 $25.50 $25.36 $25.48 $25.08 21,389
2022-01-27 $25.52 $25.57 $25.49 $25.51 $25.11 19,854
2022-01-26 $25.64 $25.69 $25.46 $25.49 $25.09 14,718
2022-01-25 $25.72 $25.72 $25.61 $25.62 $25.21 27,951
2022-01-24 $25.82 $25.82 $25.71 $25.73 $25.32 42,661
2022-01-21 $25.71 $25.80 $25.71 $25.75 $25.34 28,956
2022-01-20 $25.64 $25.69 $25.64 $25.66 $25.25 26,618
2022-01-19 $25.59 $25.69 $25.59 $25.64 $25.23 12,322
2022-01-18 $25.67 $25.67 $25.55 $25.57 $25.16 37,750
2022-01-14 $25.78 $25.81 $25.77 $25.77 $25.36 13,001
2022-01-13 $25.83 $25.90 $25.83 $25.90 $25.48 14,272
2022-01-12 $25.91 $25.93 $25.88 $25.88 $25.47 7,421
2022-01-11 $25.86 $25.91 $25.78 $25.91 $25.49 7,312
2022-01-10 $25.85 $25.87 $25.77 $25.87 $25.46 107,752
2022-01-07 $25.88 $25.92 $25.85 $25.90 $25.48 27,101
2022-01-06 $25.88 $25.93 $25.88 $25.93 $25.52 21,131
2022-01-05 $26.02 $26.06 $25.95 $25.96 $25.55 14,276
2022-01-04 $25.97 $26.03 $25.97 $25.99 $25.58 15,733
2022-01-03 $26.15 $26.15 $26.06 $26.08 $25.67 31,255
2021-12-31 $26.30 $26.31 $26.23 $26.23 $25.81 34,172
2021-12-30 $26.18 $26.29 $26.14 $26.28 $25.86 17,136
2021-12-29 $26.22 $26.22 $26.16 $26.20 $25.78 6,410
2021-12-28 $26.28 $26.33 $26.24 $26.24 $25.82 15,542
2021-12-27 $26.28 $26.31 $26.27 $26.31 $25.89 8,506
2021-12-23 $26.55 $26.55 $26.45 $26.46 $25.85 35,173
2021-12-22 $26.46 $26.50 $26.46 $26.50 $25.89 28,460
2021-12-21 $26.39 $26.47 $26.39 $26.47 $25.86 24,763
2021-12-20 $26.52 $26.56 $26.43 $26.49 $25.88 80,765
2021-12-17 $26.54 $26.55 $26.49 $26.52 $25.91 18,560
2021-12-16 $26.44 $26.47 $26.41 $26.44 $25.83 10,865
2021-12-15 $26.44 $26.44 $26.35 $26.39 $25.79 13,782
2021-12-14 $26.37 $26.46 $26.35 $26.44 $25.83 65,467
2021-12-13 $26.40 $26.48 $26.40 $26.46 $25.85 31,809
2021-12-10 $26.39 $26.41 $26.35 $26.35 $25.75 2,610
2021-12-09 $26.28 $26.42 $26.28 $26.36 $25.76 10,643
2021-12-08 $26.36 $26.38 $26.32 $26.34 $25.74 8,344
2021-12-07 $26.43 $26.50 $26.42 $26.44 $25.83 15,939
2021-12-06 $26.49 $26.49 $26.39 $26.41 $25.81 7,474
2021-12-03 $26.40 $26.57 $26.40 $26.55 $25.94 8,533
2021-12-02 $26.33 $26.51 $26.33 $26.45 $25.84 14,800
2021-12-01 $26.47 $26.47 $26.35 $26.41 $25.81 9,372
2021-11-30 $26.47 $26.51 $26.46 $26.49 $25.82 9,812
2021-11-29 $26.35 $26.44 $26.35 $26.44 $25.77 7,022
2021-11-26 $26.37 $26.45 $26.36 $26.41 $25.73 16,658
2021-11-24 $26.22 $26.29 $26.21 $26.29 $25.62 3,531
2021-11-23 $26.19 $26.29 $26.19 $26.24 $25.57 20,604
2021-11-22 $26.36 $26.43 $26.28 $26.29 $25.62 22,449
2021-11-19 $26.54 $26.55 $26.49 $26.49 $25.82 8,571
2021-11-18 $26.44 $26.51 $26.42 $26.48 $25.80 29,786
2021-11-17 $26.36 $26.45 $26.33 $26.43 $25.76 72,795
2021-11-16 $26.43 $26.46 $26.37 $26.41 $25.74 8,156
2021-11-15 $26.55 $26.56 $26.43 $26.47 $25.80 10,000
2021-11-12 $26.57 $26.57 $26.47 $26.53 $25.85 8,486
2021-11-11 $26.63 $26.65 $26.58 $26.60 $25.92 7,303
2021-11-10 $26.80 $26.83 $26.61 $26.62 $25.94 20,329
2021-11-09 $26.89 $26.93 $26.89 $26.91 $26.22 3,318
2021-11-08 $26.84 $26.87 $26.79 $26.81 $26.13 13,136
2021-11-05 $26.81 $26.88 $26.80 $26.88 $26.20 12,015
2021-11-04 $26.63 $26.74 $26.63 $26.72 $26.04 4,374
2021-11-03 $26.56 $26.66 $26.53 $26.63 $25.95 97,230
2021-11-02 $26.60 $26.66 $26.60 $26.62 $25.94 10,504
2021-11-01 $26.61 $26.62 $26.54 $26.59 $25.91 8,328
2021-10-29 $26.62 $26.69 $26.62 $26.69 $25.95 5,805
2021-10-28 $26.71 $26.71 $26.65 $26.65 $25.91 4,128
2021-10-27 $26.74 $26.79 $26.71 $26.78 $26.04 5,607
2021-10-26 $26.67 $26.72 $26.66 $26.69 $25.95 11,465
2021-10-25 $26.65 $26.68 $26.64 $26.65 $25.91 8,613
2021-10-22 $26.64 $26.65 $26.61 $26.65 $25.91 10,129
2021-10-21 $26.66 $26.70 $26.62 $26.62 $25.89 7,840
2021-10-20 $26.77 $26.77 $26.72 $26.72 $25.98 6,595
2021-10-19 $26.75 $26.75 $26.71 $26.72 $25.98 23,462
2021-10-18 $26.77 $26.78 $26.74 $26.78 $26.04 3,934
2021-10-15 $26.82 $26.87 $26.78 $26.81 $26.07 3,406
2021-10-14 $26.82 $26.88 $26.82 $26.87 $26.12 3,222
2021-10-13 $26.83 $26.89 $26.81 $26.84 $26.10 14,540
2021-10-12 $26.68 $26.80 $26.68 $26.77 $26.03 30,376
2021-10-11 $26.72 $26.72 $26.66 $26.69 $25.95 13,945
2021-10-08 $26.77 $26.77 $26.73 $26.74 $26.00 5,378
2021-10-07 $26.84 $26.86 $26.81 $26.81 $26.07 9,377
2021-10-06 $26.88 $26.91 $26.83 $26.90 $26.16 15,210
2021-10-05 $26.92 $26.92 $26.84 $26.87 $26.13 5,611
2021-10-04 $26.94 $26.98 $26.91 $26.96 $26.22 2,025
2021-10-01 $26.97 $27.02 $26.96 $27.00 $26.25 4,387
2021-09-30 $26.92 $26.99 $26.91 $26.96 $26.16 4,903
2021-09-29 $27.04 $27.04 $26.92 $26.95 $26.16 6,813
2021-09-28 $26.97 $27.03 $26.94 $26.95 $26.16 20,473
2021-09-27 $27.10 $27.12 $27.07 $27.10 $26.30 29,827
2021-09-24 $27.18 $27.19 $27.12 $27.13 $26.33 11,117
2021-09-23 $27.36 $27.36 $27.18 $27.22 $26.42 20,464
2021-09-22 $27.34 $27.38 $27.34 $27.38 $26.57 6,491
2021-09-21 $27.38 $27.39 $27.34 $27.37 $26.56 40,244
2021-09-20 $27.34 $27.37 $27.34 $27.36 $26.55 12,048
2021-09-17 $27.34 $27.35 $27.30 $27.35 $26.54 8,030
2021-09-16 $27.36 $27.42 $27.36 $27.40 $26.59 9,688
2021-09-15 $27.48 $27.48 $27.39 $27.43 $26.62 4,106
2021-09-14 $27.42 $27.49 $27.42 $27.45 $26.64 3,382
2021-09-13 $27.33 $27.43 $27.33 $27.40 $26.59 12,711
2021-09-10 $27.38 $27.40 $27.32 $27.32 $26.51 11,361
2021-09-09 $27.20 $27.37 $27.20 $27.37 $26.56 6,086
2021-09-08 $27.34 $27.34 $27.26 $27.30 $26.49 4,571
2021-09-07 $27.29 $27.30 $27.23 $27.26 $26.46 10,845
2021-09-03 $27.35 $27.35 $27.30 $27.31 $26.51 5,474
2021-09-02 $27.37 $27.40 $27.34 $27.37 $26.56 11,032
2021-09-01 $27.31 $27.34 $27.27 $27.31 $26.50 2,780
2021-08-31 $27.34 $27.38 $27.34 $27.38 $26.51 10,172
2021-08-30 $27.23 $27.36 $27.23 $27.34 $26.48 4,909
2021-08-27 $27.22 $27.35 $27.19 $27.35 $26.49 10,871
2021-08-26 $27.14 $27.22 $27.12 $27.19 $26.33 3,921
2021-08-25 $27.21 $27.22 $27.16 $27.17 $26.31 36,886
2021-08-24 $27.19 $27.24 $27.19 $27.20 $26.34 12,219
2021-08-23 $27.12 $27.24 $27.12 $27.22 $26.36 5,370
2021-08-20 $27.22 $27.25 $27.20 $27.23 $26.37 7,225
2021-08-19 $27.27 $27.27 $27.21 $27.25 $26.39 5,747
2021-08-18 $27.29 $27.29 $27.14 $27.20 $26.34 14,329
2021-08-17 $27.25 $27.26 $27.22 $27.23 $26.37 10,955
2021-08-16 $27.32 $27.32 $27.25 $27.28 $26.42 15,165
2021-08-13 $27.16 $27.20 $27.14 $27.20 $26.34 15,607
2021-08-12 $27.16 $27.16 $27.10 $27.12 $26.26 15,143
2021-08-11 $27.14 $27.18 $27.10 $27.14 $26.28 6,554
2021-08-10 $27.12 $27.14 $27.11 $27.12 $26.26 63,301
2021-08-09 $27.18 $27.19 $27.15 $27.17 $26.31 14,245
2021-08-06 $27.25 $27.26 $27.15 $27.20 $26.34 29,837
2021-08-05 $27.33 $27.34 $27.32 $27.34 $26.48 3,384
2021-08-04 $27.36 $27.41 $27.34 $27.34 $26.48 26,341
2021-08-03 $27.40 $27.43 $27.31 $27.41 $26.55 18,011
2021-08-02 $27.35 $27.45 $27.32 $27.42 $26.55 19,875
2021-07-30 $27.43 $27.45 $27.37 $27.42 $26.49 4,674
2021-07-29 $27.28 $27.39 $27.28 $27.36 $26.44 13,237
2021-07-28 $27.26 $27.36 $27.26 $27.32 $26.40 7,599
2021-07-27 $27.38 $27.41 $27.30 $27.37 $26.44 22,358
2021-07-26 $27.34 $27.38 $27.31 $27.32 $26.40 14,244
2021-07-23 $27.39 $27.39 $27.28 $27.32 $26.40 4,775
2021-07-22 $27.23 $27.37 $27.23 $27.32 $26.40 3,510
2021-07-21 $27.25 $27.26 $27.19 $27.20 $26.29 8,413
2021-07-20 $27.38 $27.38 $27.29 $27.33 $26.40 12,142
2021-07-19 $27.39 $27.43 $27.33 $27.34 $26.41 10,754
2021-07-16 $27.20 $27.31 $27.20 $27.26 $26.34 10,909
2021-07-15 $27.25 $27.33 $27.22 $27.29 $26.37 11,027
2021-07-14 $27.28 $27.33 $27.23 $27.25 $26.33 11,547
2021-07-13 $27.29 $27.32 $27.22 $27.22 $26.30 18,738
2021-07-12 $27.37 $27.37 $27.31 $27.31 $26.38 4,174
2021-07-09 $27.31 $27.31 $27.26 $27.28 $26.36 5,537
2021-07-08 $27.35 $27.38 $27.29 $27.37 $26.44 47,502
2021-07-07 $27.28 $27.35 $27.24 $27.29 $26.36 15,618
2021-07-06 $27.30 $27.31 $27.20 $27.24 $26.32 7,443
2021-07-02 $27.16 $27.23 $27.13 $27.19 $26.27 44,810
2021-07-01 $27.17 $27.17 $27.08 $27.13 $26.21 12,445
2021-06-30 $27.24 $27.28 $27.24 $27.28 $26.30 2,057
2021-06-29 $27.27 $27.32 $27.20 $27.26 $26.27 10,826
2021-06-28 $27.30 $27.37 $27.28 $27.33 $26.34 15,505
2021-06-25 $27.25 $27.25 $27.17 $27.19 $26.21 22,225
2021-06-24 $27.21 $27.27 $27.21 $27.21 $26.23 5,814
2021-06-23 $27.25 $27.25 $27.22 $27.22 $26.24 2,414
2021-06-22 $27.23 $27.24 $27.20 $27.23 $26.25 12,823
2021-06-21 $27.22 $27.25 $27.19 $27.21 $26.23 7,861
2021-06-18 $27.29 $27.37 $27.29 $27.31 $26.32 15,021
2021-06-17 $27.19 $27.35 $27.19 $27.31 $26.32 17,522
2021-06-16 $27.26 $27.28 $27.16 $27.16 $26.18 4,069
2021-06-15 $27.21 $27.25 $27.17 $27.21 $26.23 16,730
2021-06-14 $27.26 $27.29 $27.22 $27.24 $26.26 3,391
2021-06-11 $27.38 $27.38 $27.28 $27.32 $26.33 9,107
2021-06-10 $27.23 $27.38 $27.23 $27.36 $26.37 15,449
2021-06-09 $27.31 $27.33 $27.30 $27.30 $26.32 5,743
2021-06-08 $27.26 $27.26 $27.21 $27.24 $26.26 10,453
2021-06-07 $27.15 $27.21 $27.15 $27.17 $26.19 14,572
2021-06-04 $27.12 $27.21 $27.10 $27.19 $26.20 9,492
2021-06-03 $27.08 $27.10 $27.06 $27.06 $26.08 7,505
2021-06-02 $27.05 $27.16 $27.05 $27.11 $26.13 31,036
2021-06-01 $27.11 $27.12 $27.00 $27.02 $26.05 10,615
2021-05-28 $27.42 $27.47 $27.36 $27.43 $26.12 37,545
2021-05-27 $27.37 $27.38 $27.30 $27.36 $26.05 9,371
2021-05-26 $27.40 $27.44 $27.31 $27.37 $26.06 17,503
2021-05-25 $27.40 $27.43 $27.36 $27.40 $26.09 3,276
2021-05-24 $27.31 $27.38 $27.25 $27.32 $26.02 4,856
2021-05-21 $27.34 $27.34 $27.22 $27.29 $25.99 6,183
2021-05-20 $27.25 $27.29 $27.23 $27.25 $25.94 3,107
2021-05-19 $27.15 $27.23 $27.15 $27.15 $25.85 5,712
2021-05-18 $27.20 $27.27 $27.19 $27.22 $25.92 26,151
2021-05-17 $27.24 $27.27 $27.23 $27.24 $25.94 5,227
2021-05-14 $27.25 $27.25 $27.18 $27.23 $25.93 12,317
2021-05-13 $27.11 $27.23 $27.11 $27.18 $25.88 19,846
2021-05-12 $27.18 $27.21 $27.12 $27.12 $25.82 16,234
2021-05-11 $27.20 $27.26 $27.20 $27.23 $25.92 19,628
2021-05-10 $27.22 $27.33 $27.21 $27.24 $25.94 9,782
2021-05-07 $27.37 $27.41 $27.28 $27.28 $25.98 6,361
2021-05-06 $27.24 $27.31 $27.22 $27.29 $25.99 89,839
2021-05-05 $27.21 $27.28 $27.18 $27.24 $25.94 14,810
2021-05-04 $27.10 $27.25 $27.10 $27.21 $25.91 3,958
2021-05-03 $27.21 $27.24 $27.13 $27.18 $25.88 12,370
2021-04-30 $27.15 $27.18 $27.13 $27.18 $25.83 26,155
2021-04-29 $27.15 $27.15 $27.13 $27.14 $25.79 31,273
2021-04-28 $27.20 $27.20 $27.11 $27.16 $25.80 6,580
2021-04-27 $27.23 $27.26 $27.12 $27.16 $25.80 27,369
2021-04-26 $27.31 $27.31 $27.19 $27.27 $25.91 10,096
2021-04-23 $27.22 $27.25 $27.17 $27.25 $25.89 29,542
2021-04-22 $27.18 $27.19 $27.13 $27.17 $25.82 141,697
2021-04-21 $27.10 $27.17 $27.07 $27.14 $25.79 30,063
2021-04-20 $27.12 $27.20 $27.11 $27.18 $25.83 248,854
2021-04-19 $27.10 $27.18 $27.10 $27.13 $25.77 9,165
2021-04-16 $27.19 $27.20 $27.14 $27.16 $25.80 8,832
2021-04-15 $27.13 $27.24 $27.13 $27.21 $25.85 9,685
2021-04-14 $27.04 $27.05 $27.04 $27.05 $25.70 68,068
2021-04-13 $26.97 $27.08 $26.92 $26.93 $25.59 7,398
2021-04-12 $27.01 $27.02 $26.99 $26.99 $25.65 15,784
2021-04-09 $27.00 $27.00 $26.94 $26.97 $25.63 8,573
2021-04-08 $26.98 $27.05 $26.95 $27.03 $25.68 7,835
2021-04-07 $26.98 $27.00 $26.92 $26.95 $25.61 7,172
2021-04-06 $26.96 $27.01 $26.95 $26.97 $25.63 85,315
2021-04-05 $26.92 $26.92 $26.86 $26.89 $25.55 28,692
2021-04-01 $26.86 $26.94 $26.86 $26.94 $25.60 13,951
2021-03-31 $26.86 $26.88 $26.77 $26.85 $25.45 45,962
2021-03-30 $26.75 $26.76 $26.74 $26.75 $25.36 14,315
2021-03-29 $26.80 $26.85 $26.71 $26.73 $25.34 18,028
2021-03-26 $26.88 $26.89 $26.77 $26.79 $25.40 15,084
2021-03-25 $26.94 $26.96 $26.82 $26.86 $25.46 7,950
2021-03-24 $26.89 $26.90 $26.85 $26.89 $25.50 9,315
2021-03-23 $26.87 $26.88 $26.80 $26.85 $25.45 6,697
2021-03-22 $26.76 $26.80 $26.76 $26.79 $25.40 10,877
2021-03-19 $26.79 $26.79 $26.68 $26.73 $25.34 11,199
2021-03-18 $26.72 $26.75 $26.54 $26.71 $25.32 127,377
2021-03-17 $26.88 $26.88 $26.77 $26.84 $25.45 16,661
2021-03-16 $26.92 $26.95 $26.85 $26.87 $25.47 22,206
2021-03-15 $26.92 $26.93 $26.81 $26.86 $25.47 14,627
2021-03-12 $26.92 $26.93 $26.78 $26.82 $25.43 16,279
2021-03-11 $26.96 $27.01 $26.92 $26.99 $25.59 5,031
2021-03-10 $26.91 $26.96 $26.86 $26.92 $25.52 12,595
2021-03-09 $26.75 $26.90 $26.75 $26.81 $25.42 24,803
2021-03-08 $26.99 $26.99 $26.70 $26.75 $25.36 58,263
2021-03-05 $26.87 $26.94 $26.80 $26.92 $25.52 34,683
2021-03-04 $27.07 $27.11 $26.93 $26.93 $25.53 17,902
2021-03-03 $27.25 $27.25 $27.09 $27.14 $25.73 52,041
2021-03-02 $27.24 $27.26 $27.18 $27.23 $25.82 15,825
2021-03-01 $27.20 $27.27 $27.20 $27.24 $25.82 9,503
2021-02-26 $27.09 $27.19 $27.04 $27.14 $25.68 55,495
2021-02-25 $27.19 $27.27 $27.10 $27.12 $25.67 13,125
2021-02-24 $27.32 $27.36 $27.29 $27.35 $25.89 12,911
2021-02-23 $27.37 $27.38 $27.35 $27.36 $25.90 20,354
2021-02-22 $27.51 $27.51 $27.41 $27.42 $25.95 2,235
2021-02-19 $27.57 $27.59 $27.52 $27.53 $26.06 8,240
2021-02-18 $27.61 $27.64 $27.59 $27.62 $26.14 30,151
2021-02-17 $27.60 $27.69 $27.58 $27.64 $26.16 40,974
2021-02-16 $27.71 $27.76 $27.60 $27.62 $26.14 29,643
2021-02-12 $27.79 $27.87 $27.79 $27.82 $26.33 45,837
2021-02-11 $27.86 $27.91 $27.82 $27.83 $26.34 7,841
2021-02-10 $27.87 $27.87 $27.81 $27.83 $26.34 15,434
2021-02-09 $27.86 $27.86 $27.76 $27.78 $26.29 10,578
2021-02-08 $27.70 $27.84 $27.70 $27.78 $26.30 48,395
2021-02-05 $27.82 $27.85 $27.75 $27.77 $26.28 25,495
2021-02-04 $27.76 $27.85 $27.76 $27.83 $26.34 19,441
2021-02-03 $27.82 $27.87 $27.81 $27.83 $26.34 21,730
2021-02-02 $27.82 $27.85 $27.81 $27.85 $26.36 23,856
2021-02-01 $27.88 $27.91 $27.80 $27.90 $26.41 15,509
2021-01-29 $27.91 $27.95 $27.88 $27.93 $26.35 18,591
2021-01-28 $27.91 $27.99 $27.91 $27.95 $26.37 8,342
2021-01-27 $27.98 $27.99 $27.97 $27.98 $26.40 30,373
2021-01-26 $27.91 $27.97 $27.91 $27.93 $26.35 7,504
2021-01-25 $27.98 $27.98 $27.91 $27.94 $26.36 21,187
2021-01-22 $27.99 $28.00 $27.89 $27.91 $26.34 274,911
2021-01-21 $28.02 $28.02 $27.95 $27.99 $26.41 356,530
2021-01-20 $28.04 $28.05 $28.00 $28.04 $26.46 20,091
2021-01-19 $27.94 $28.03 $27.94 $28.02 $26.44 18,251
2021-01-15 $27.95 $28.00 $27.92 $27.95 $26.37 32,073
2021-01-14 $28.06 $28.06 $27.90 $27.92 $26.34 31,183
2021-01-13 $27.92 $28.01 $27.92 $28.00 $26.42 9,464
2021-01-12 $27.78 $27.84 $27.75 $27.84 $26.27 13,894
2021-01-11 $28.00 $28.00 $27.86 $27.86 $26.29 29,242
2021-01-08 $27.97 $28.00 $27.90 $27.91 $26.34 68,035
2021-01-07 $27.96 $28.01 $27.95 $27.95 $26.37 108,992
2021-01-06 $28.00 $28.07 $27.91 $28.03 $26.45 81,813
2021-01-05 $28.22 $28.22 $28.04 $28.07 $26.49 154,107
2021-01-04 $28.30 $28.35 $28.14 $28.14 $26.55 107,810
2020-12-31 $28.23 $28.27 $28.15 $28.23 $26.63 32,481
2020-12-30 $28.10 $28.19 $28.10 $28.18 $26.59 33,841
2020-12-29 $28.18 $28.18 $28.12 $28.17 $26.58 8,229
2020-12-28 $28.11 $28.18 $28.11 $28.15 $26.56 8,989
2020-12-24 $28.84 $28.87 $28.80 $28.83 $26.52 5,192
2020-12-23 $28.75 $28.78 $28.73 $28.78 $26.48 18,224
2020-12-22 $28.74 $28.80 $28.74 $28.80 $26.50 4,304
2020-12-21 $28.81 $28.85 $28.72 $28.82 $26.52 470,600
2020-12-18 $28.93 $28.93 $28.82 $28.82 $26.52 18,225
2020-12-17 $28.91 $28.93 $28.83 $28.84 $26.54 12,233
2020-12-16 $28.78 $28.90 $28.78 $28.86 $26.55 22,972
2020-12-15 $28.76 $28.86 $28.76 $28.84 $26.54 15,159
2020-12-14 $28.82 $28.82 $28.74 $28.80 $26.50 69,510
2020-12-11 $28.84 $28.89 $28.81 $28.86 $26.55 138,081
2020-12-10 $28.72 $28.85 $28.72 $28.82 $26.52 17,392
2020-12-09 $28.80 $28.80 $28.68 $28.72 $26.43 9,173
2020-12-08 $28.83 $28.85 $28.80 $28.83 $26.53 36,140
2020-12-07 $28.80 $28.83 $28.78 $28.80 $26.50 13,667
2020-12-04 $28.77 $28.79 $28.67 $28.70 $26.41 7,581
2020-12-03 $28.80 $28.84 $28.73 $28.79 $26.49 12,472
2020-12-02 $28.73 $28.75 $28.70 $28.71 $26.42 11,289
2020-12-01 $28.91 $28.91 $28.69 $28.70 $26.41 25,948
2020-11-30 $28.91 $28.96 $28.80 $28.81 $26.45 12,286
2020-11-27 $28.72 $28.74 $28.71 $28.72 $26.37 1,292
2020-11-25 $28.80 $28.81 $28.67 $28.74 $26.38 842,853
2020-11-24 $28.80 $28.83 $28.59 $28.71 $26.36 479,877
2020-11-23 $28.82 $28.84 $28.79 $28.79 $26.43 20,056
2020-11-20 $28.83 $28.87 $28.76 $28.81 $26.45 18,713
2020-11-19 $28.78 $28.85 $28.67 $28.81 $26.45 18,425
2020-11-18 $28.67 $28.80 $28.67 $28.78 $26.42 53,172
2020-11-17 $28.68 $28.73 $28.66 $28.71 $26.36 22,380
2020-11-16 $28.58 $28.65 $28.55 $28.64 $26.29 10,959
2020-11-13 $28.61 $28.63 $28.53 $28.62 $26.27 12,955
2020-11-12 $28.54 $28.63 $28.53 $28.62 $26.27 8,753
2020-11-11 $28.47 $28.52 $28.47 $28.52 $26.18 8,717
2020-11-10 $28.49 $28.58 $28.40 $28.51 $26.17 26,007
2020-11-09 $28.49 $28.60 $28.38 $28.46 $26.13 33,184
2020-11-06 $28.49 $28.58 $28.49 $28.53 $26.19 10,204
2020-11-05 $28.44 $28.54 $28.40 $28.52 $26.18 8,896
2020-11-04 $28.29 $28.41 $28.20 $28.41 $26.08 18,520
2020-11-03 $27.99 $28.10 $27.98 $28.10 $25.80 7,097
2020-11-02 $28.06 $28.11 $28.02 $28.07 $25.77 16,905
2020-10-30 $28.04 $28.09 $28.00 $28.05 $25.69 14,149
2020-10-29 $28.18 $28.23 $28.14 $28.19 $25.82 14,695
2020-10-28 $28.32 $28.33 $28.30 $28.31 $25.93 24,516
2020-10-27 $28.33 $28.38 $28.26 $28.33 $25.95 307,417
2020-10-26 $28.25 $28.33 $28.25 $28.33 $25.95 14,080
2020-10-23 $28.22 $28.35 $28.21 $28.35 $25.97 20,899
2020-10-22 $28.25 $28.26 $28.25 $28.26 $25.89 11,263
2020-10-21 $28.27 $28.30 $28.25 $28.27 $25.89 20,249
2020-10-20 $28.29 $28.31 $28.29 $28.30 $25.93 2,119
2020-10-19 $28.35 $28.38 $28.34 $28.34 $25.96 12,063
2020-10-16 $28.41 $28.42 $28.39 $28.39 $26.01 4,680
2020-10-15 $28.51 $28.51 $28.46 $28.46 $26.07 13,676
2020-10-14 $28.47 $28.50 $28.47 $28.50 $26.11 14,601
2020-10-13 $28.52 $28.52 $28.48 $28.49 $26.10 93,320
2020-10-12 $28.42 $28.49 $28.42 $28.47 $26.08 21,801
2020-10-09 $28.35 $28.44 $28.34 $28.38 $25.99 32,420
2020-10-08 $28.30 $28.32 $28.29 $28.30 $25.92 14,968
2020-10-07 $28.27 $28.29 $28.23 $28.24 $25.87 322,145
2020-10-06 $28.36 $28.36 $28.27 $28.27 $25.89 11,294
2020-10-05 $28.32 $28.33 $28.30 $28.31 $25.93 22,909
2020-10-02 $28.35 $28.36 $28.34 $28.36 $25.97 10,428
2020-10-01 $28.33 $28.41 $28.31 $28.35 $25.97 33,444
2020-09-30 $28.38 $28.38 $28.24 $28.36 $25.92 9,648
2020-09-29 $28.37 $28.37 $28.27 $28.31 $25.88 28,564
2020-09-28 $28.30 $28.40 $28.30 $28.36 $25.93 10,184
2020-09-25 $28.32 $28.39 $28.31 $28.38 $25.94 15,348
2020-09-24 $28.33 $28.43 $28.27 $28.38 $25.94 20,682
2020-09-23 $28.50 $28.52 $28.39 $28.43 $25.99 26,069
2020-09-22 $28.51 $28.55 $28.49 $28.52 $26.07 9,828
2020-09-21 $28.51 $28.57 $28.50 $28.55 $26.09 16,916
2020-09-18 $28.59 $28.64 $28.57 $28.60 $26.15 14,292
2020-09-17 $28.61 $28.72 $28.58 $28.66 $26.20 38,458
2020-09-16 $28.67 $28.70 $28.57 $28.65 $26.19 11,232
2020-09-15 $28.58 $28.68 $28.58 $28.65 $26.19 37,533
2020-09-14 $28.51 $28.65 $28.51 $28.58 $26.12 17,148
2020-09-11 $28.56 $28.61 $28.50 $28.56 $26.10 8,614
2020-09-10 $28.51 $28.59 $28.47 $28.56 $26.10 27,568
2020-09-09 $28.47 $28.54 $28.45 $28.50 $26.05 27,651
2020-09-08 $28.54 $28.55 $28.41 $28.49 $26.04 24,930
2020-09-04 $28.61 $28.61 $28.45 $28.55 $26.10 23,229
2020-09-03 $28.58 $28.69 $28.58 $28.64 $26.18 56,620
2020-09-02 $28.53 $28.78 $28.53 $28.73 $26.26 25,109
2020-09-01 $28.55 $28.65 $28.51 $28.60 $26.14 35,532
2020-08-31 $28.50 $28.61 $28.49 $28.54 $26.03 14,004
2020-08-28 $28.44 $28.54 $28.38 $28.47 $25.97 18,198
2020-08-27 $28.47 $28.49 $28.35 $28.42 $25.93 16,087
2020-08-26 $28.50 $28.57 $28.49 $28.51 $26.00 28,968
2020-08-25 $28.48 $28.59 $28.47 $28.52 $26.01 18,475
2020-08-24 $28.60 $28.64 $28.50 $28.50 $26.00 24,649
2020-08-21 $28.51 $28.60 $28.51 $28.60 $26.09 20,047
2020-08-20 $28.57 $28.68 $28.53 $28.54 $26.03 31,796
2020-08-19 $28.57 $28.68 $28.49 $28.51 $26.00 52,967
2020-08-18 $28.40 $28.61 $28.40 $28.55 $26.04 29,684
2020-08-17 $28.50 $28.57 $28.36 $28.36 $25.87 14,874
2020-08-14 $28.44 $28.59 $28.44 $28.49 $25.99 15,836
2020-08-13 $28.63 $28.68 $28.43 $28.43 $25.93 33,520
2020-08-12 $28.60 $28.69 $28.60 $28.64 $26.12 33,840
2020-08-11 $28.63 $28.65 $28.53 $28.53 $26.02 32,252
2020-08-10 $28.60 $28.78 $28.59 $28.59 $26.08 29,408
2020-08-07 $28.66 $28.75 $28.60 $28.65 $26.13 40,277
2020-08-06 $28.80 $28.84 $28.46 $28.51 $26.00 1,029,490
2020-08-05 $28.57 $28.81 $28.57 $28.68 $26.16 54,645
2020-08-04 $28.70 $28.76 $28.67 $28.73 $26.21 30,410
2020-08-03 $28.69 $28.70 $28.59 $28.66 $26.14 35,241
2020-07-31 $28.57 $28.67 $28.57 $28.65 $26.07 77,139
2020-07-30 $28.64 $28.67 $28.63 $28.66 $26.08 37,851
2020-07-29 $28.57 $28.85 $28.56 $28.78 $26.19 21,388
2020-07-28 $28.56 $28.59 $28.54 $28.55 $25.98 19,421
2020-07-27 $28.63 $28.67 $28.57 $28.58 $26.01 25,629
2020-07-24 $28.56 $28.67 $28.56 $28.63 $26.05 18,901
2020-07-23 $28.63 $28.66 $28.60 $28.64 $26.06 4,056
2020-07-22 $28.51 $28.64 $28.51 $28.59 $26.01 65,804
2020-07-21 $28.35 $28.51 $28.31 $28.43 $25.87 25,225
2020-07-20 $28.40 $28.49 $28.38 $28.43 $25.87 32,467
2020-07-17 $28.34 $28.44 $28.30 $28.41 $25.85 50,055
2020-07-16 $28.21 $28.42 $28.21 $28.40 $25.84 22,162
2020-07-15 $28.21 $28.37 $28.13 $28.31 $25.76 22,519
2020-07-14 $28.17 $28.33 $28.17 $28.31 $25.76 16,739
2020-07-13 $28.20 $28.29 $28.18 $28.21 $25.67 23,858
2020-07-10 $28.24 $28.26 $28.16 $28.21 $25.67 8,314
2020-07-09 $28.15 $28.23 $28.08 $28.21 $25.67 11,886
2020-07-08 $28.16 $28.25 $28.16 $28.22 $25.68 28,367
2020-07-07 $28.19 $28.19 $28.07 $28.12 $25.59 25,768
2020-07-06 $28.09 $28.11 $28.03 $28.09 $25.56 26,777
2020-07-02 $28.14 $28.17 $27.97 $28.10 $25.57 34,143
2020-07-01 $27.98 $28.27 $27.88 $28.07 $25.54 68,887
2020-06-30 $27.98 $28.05 $27.90 $28.00 $25.46 2,395
2020-06-29 $27.94 $28.08 $27.94 $27.96 $25.42 12,530
2020-06-26 $28.05 $28.09 $28.01 $28.04 $25.50 17,209
2020-06-25 $28.02 $28.12 $28.00 $28.10 $25.55 17,014
2020-06-24 $28.06 $28.15 $27.94 $28.06 $25.51 21,089
2020-06-23 $28.08 $28.11 $28.04 $28.05 $25.50 16,290
2020-06-22 $28.02 $28.14 $28.02 $28.04 $25.50 8,894
2020-06-19 $27.99 $28.07 $27.95 $28.05 $25.50 9,517
2020-06-18 $27.87 $28.10 $27.75 $28.00 $25.46 305,566
2020-06-17 $28.03 $28.03 $27.90 $27.96 $25.42 501,694
2020-06-16 $27.80 $28.09 $27.79 $28.00 $25.46 384,448
2020-06-15 $27.83 $28.05 $27.77 $28.00 $25.46 26,080
2020-06-12 $27.99 $28.01 $27.80 $27.94 $25.40 11,715
2020-06-11 $28.04 $28.09 $27.84 $27.89 $25.36 19,368
2020-06-10 $27.86 $28.11 $27.86 $28.08 $25.53 13,769
2020-06-09 $27.95 $28.04 $27.90 $27.95 $25.41 12,169
2020-06-08 $27.79 $28.01 $27.75 $27.93 $25.40 17,602
2020-06-05 $27.53 $27.83 $27.53 $27.81 $25.29 13,388
2020-06-04 $27.50 $27.66 $27.40 $27.61 $25.10 9,885
2020-06-03 $27.47 $27.67 $27.47 $27.57 $25.07 70,330
2020-06-02 $27.46 $27.65 $27.46 $27.55 $25.05 4,640
2020-06-01 $27.45 $27.45 $27.32 $27.36 $24.88 1,846
2020-05-29 $27.30 $27.51 $27.30 $27.45 $24.89 3,173
2020-05-28 $27.32 $27.38 $27.18 $27.28 $24.74 40,839
2020-05-27 $27.35 $27.39 $27.25 $27.33 $24.78 7,790
2020-05-26 $27.06 $27.20 $27.00 $27.10 $24.57 19,373
2020-05-22 $27.20 $27.24 $27.20 $27.22 $24.68 6,724
2020-05-21 $27.08 $27.22 $27.02 $27.10 $24.57 6,983
2020-05-20 $26.93 $27.10 $26.86 $26.96 $24.45 14,661
2020-05-19 $26.78 $26.93 $26.72 $26.86 $24.36 10,470
2020-05-18 $26.55 $26.80 $26.55 $26.68 $24.19 2,867
2020-05-15 $26.55 $26.70 $26.43 $26.57 $24.09 17,021
2020-05-14 $26.60 $26.69 $26.50 $26.60 $24.12 18,919
2020-05-13 $26.54 $26.67 $26.28 $26.59 $24.11 51,533
2020-05-12 $26.40 $26.57 $26.10 $26.32 $23.87 51,833
2020-05-11 $26.40 $26.46 $26.40 $26.42 $23.96 7,700
2020-05-08 $26.44 $26.52 $26.39 $26.45 $23.98 2,957
2020-05-07 $26.30 $27.90 $26.15 $26.46 $23.99 53,071
2020-05-06 $26.38 $26.40 $26.09 $26.23 $23.79 11,749
2020-05-05 $26.25 $26.53 $26.20 $26.36 $23.90 7,604
2020-05-04 $26.48 $26.48 $26.20 $26.34 $23.89 10,030
2020-05-01 $26.47 $26.50 $26.30 $26.40 $23.94 28,312
2020-04-30 $26.56 $26.61 $26.49 $26.52 $24.00 19,173
2020-04-29 $26.58 $26.62 $26.46 $26.48 $23.96 5,334
2020-04-28 $26.09 $26.40 $26.09 $26.27 $23.77 2,646
2020-04-27 $26.09 $26.19 $25.96 $26.16 $23.67 28,487
2020-04-24 $26.21 $26.30 $26.21 $26.27 $23.77 4,712
2020-04-23 $26.18 $26.29 $26.01 $26.16 $23.67 1,895
2020-04-22 $25.91 $26.25 $25.77 $26.17 $23.68 16,810
2020-04-21 $26.08 $26.18 $25.95 $26.07 $23.59 6,486
2020-04-20 $26.33 $26.44 $26.33 $26.33 $23.83 3,365
2020-04-17 $26.33 $26.50 $26.33 $26.35 $23.85 2,902
2020-04-16 $26.26 $26.65 $26.12 $26.38 $23.87 11,574
2020-04-15 $26.35 $26.69 $26.30 $26.33 $23.83 4,788
2020-04-14 $26.87 $26.95 $26.34 $26.47 $23.95 4,352
2020-04-13 $26.28 $26.58 $26.25 $26.42 $23.91 5,009
2020-04-09 $26.16 $26.25 $26.00 $26.14 $23.66 13,149
2020-04-08 $25.32 $25.71 $25.25 $25.54 $23.11 4,665
2020-04-07 $25.37 $25.78 $25.13 $25.18 $22.79 15,880
2020-04-06 $25.19 $26.60 $24.91 $25.30 $22.90 26,736
2020-04-03 $25.21 $25.61 $25.00 $25.23 $22.83 9,777
2020-04-02 $25.13 $25.51 $25.05 $25.50 $23.08 3,117
2020-04-01 $25.08 $25.25 $24.96 $25.05 $22.67 9,187
2020-03-31 $25.10 $25.30 $25.00 $25.15 $22.70 22,211
2020-03-30 $25.25 $25.25 $25.04 $25.04 $22.60 4,990
2020-03-27 $24.70 $25.38 $24.50 $25.00 $22.56 67,133
2020-03-26 $24.39 $25.00 $24.39 $24.71 $22.30 7,287
2020-03-25 $24.72 $24.72 $24.23 $24.55 $22.15 6,131
2020-03-24 $23.67 $24.62 $23.67 $24.00 $21.66 28,921
2020-03-23 $23.96 $24.25 $23.20 $23.70 $21.39 627,218
2020-03-20 $23.91 $23.91 $23.01 $23.46 $21.17 60,584
2020-03-19 $23.46 $24.00 $23.01 $23.36 $21.08 35,851
2020-03-18 $24.31 $24.34 $23.75 $23.75 $21.43 27,978
2020-03-17 $24.75 $25.50 $24.68 $25.15 $22.70 11,507
2020-03-16 $24.50 $26.25 $24.50 $25.35 $22.88 17,437
2020-03-13 $25.50 $25.65 $25.47 $25.60 $23.10 18,255
2020-03-12 $26.10 $26.61 $25.26 $25.48 $22.99 171,494
2020-03-11 $27.11 $27.23 $26.90 $26.92 $24.29 44,084
2020-03-10 $27.27 $27.39 $27.14 $27.18 $24.53 67,211
2020-03-09 $27.20 $27.66 $27.20 $27.36 $24.69 513,882
2020-03-06 $27.75 $27.81 $27.71 $27.71 $25.01 6,991
2020-03-05 $27.80 $27.97 $27.71 $27.72 $25.02 24,169
2020-03-04 $27.83 $27.83 $27.66 $27.68 $24.98 66,842
2020-03-03 $27.57 $27.76 $27.51 $27.71 $25.01 42,983
2020-03-02 $27.45 $27.56 $27.45 $27.46 $24.78 16,236
2020-02-28 $27.59 $27.62 $27.52 $27.60 $24.86 14,626
2020-02-27 $27.69 $27.69 $27.57 $27.58 $24.84 60,162
2020-02-26 $27.58 $27.65 $27.57 $27.59 $24.84 97,741
2020-02-25 $27.54 $27.72 $27.52 $27.61 $24.86 612,605
2020-02-24 $27.48 $27.54 $27.46 $27.48 $24.75 26,470
2020-02-21 $27.50 $27.55 $27.49 $27.49 $24.76 18,661
2020-02-20 $27.53 $27.53 $27.40 $27.40 $24.68 26,756
2020-02-19 $27.39 $27.41 $27.31 $27.35 $24.63 405,818
2020-02-18 $27.43 $27.44 $27.41 $27.43 $24.70 18,590
2020-02-14 $27.36 $27.40 $27.35 $27.37 $24.65 11,431
2020-02-13 $27.38 $27.38 $27.26 $27.31 $24.59 25,879
2020-02-12 $27.28 $27.32 $27.28 $27.30 $24.59 15,220
2020-02-11 $27.41 $27.41 $27.27 $27.29 $24.58 23,352
2020-02-10 $27.36 $27.39 $27.34 $27.38 $24.66 19,594
2020-02-07 $27.34 $27.35 $27.30 $27.33 $24.61 5,281
2020-02-06 $27.26 $27.30 $27.24 $27.29 $24.58 28,993
2020-02-05 $27.26 $27.30 $27.23 $27.25 $24.54 6,200
2020-02-04 $27.32 $27.33 $27.31 $27.33 $24.61 31,206
2020-02-03 $27.39 $27.44 $27.37 $27.40 $24.68 7,909
2020-01-31 $27.49 $27.52 $27.48 $27.50 $24.71 7,259
2020-01-30 $27.51 $27.51 $27.43 $27.44 $24.66 19,914
2020-01-29 $27.39 $27.42 $27.36 $27.39 $24.61 16,366
2020-01-28 $27.36 $27.36 $27.29 $27.31 $24.54 16,862
2020-01-27 $27.41 $27.41 $27.35 $27.36 $24.59 8,189
2020-01-24 $27.24 $27.27 $27.24 $27.25 $24.49 11,799
2020-01-23 $27.25 $27.26 $27.20 $27.22 $24.46 5,209
2020-01-22 $27.19 $27.20 $27.18 $27.19 $24.43 2,682
2020-01-21 $27.21 $27.22 $27.07 $27.12 $24.37 87,309
2020-01-17 $27.07 $27.17 $27.06 $27.09 $24.34 12,244
2020-01-16 $27.19 $27.21 $27.13 $27.13 $24.38 2,882
2020-01-15 $27.21 $27.25 $27.19 $27.22 $24.46 9,183
2020-01-14 $27.16 $27.19 $27.12 $27.17 $24.42 18,778
2020-01-13 $27.13 $27.15 $27.09 $27.12 $24.37 14,197
2020-01-10 $27.08 $27.13 $27.08 $27.12 $24.37 27,580
2020-01-09 $26.82 $26.99 $26.82 $26.99 $24.25 92,446
2020-01-08 $27.01 $27.03 $26.96 $26.99 $24.25 26,332
2020-01-07 $27.04 $27.04 $26.93 $26.98 $24.25 6,039
2020-01-06 $27.08 $27.09 $27.05 $27.05 $24.31 18,926
2020-01-03 $27.01 $27.05 $27.01 $27.05 $24.31 2,178
2020-01-02 $26.85 $27.09 $26.85 $27.01 $24.27 13,767
2019-12-31 $26.97 $26.99 $26.93 $26.94 $24.21 74,182
2019-12-30 $26.91 $26.96 $26.91 $26.95 $24.22 5,900
2019-12-27 $26.97 $26.97 $26.92 $26.93 $24.20 12,252
2019-12-26 $27.32 $27.32 $26.87 $26.90 $24.17 39,435
2019-12-24 $27.45 $27.46 $27.44 $27.46 $24.14 8,018
2019-12-23 $27.48 $27.49 $27.45 $27.45 $24.13 12,315
2019-12-20 $27.42 $27.46 $27.42 $27.46 $24.14 4,772
2019-12-19 $27.45 $27.48 $27.43 $27.46 $24.14 14,431
2019-12-18 $27.49 $27.50 $27.43 $27.43 $24.11 12,515
2019-12-17 $27.41 $27.51 $27.41 $27.49 $24.16 7,983
2019-12-16 $27.51 $27.51 $27.47 $27.49 $24.16 24,902
2019-12-13 $27.43 $27.50 $27.42 $27.48 $24.15 95,519
2019-12-12 $27.51 $27.51 $27.39 $27.39 $24.08 5,402
2019-12-11 $27.44 $27.48 $27.44 $27.48 $24.15 21,302
2019-12-10 $27.42 $27.42 $27.36 $27.38 $24.07 13,298
2019-12-09 $27.39 $27.40 $27.39 $27.39 $24.08 1,017
2019-12-06 $27.34 $27.37 $27.34 $27.35 $24.04 4,645
2019-12-05 $27.33 $27.39 $27.33 $27.37 $24.06 9,657
2019-12-04 $27.40 $27.40 $27.38 $27.38 $24.07 7,485
2019-12-03 $27.32 $27.42 $27.31 $27.40 $24.08 4,554
2019-12-02 $27.25 $27.29 $27.21 $27.21 $23.92 14,406
2019-11-29 $27.40 $27.40 $27.38 $27.38 $24.02 2,294
2019-11-27 $27.39 $27.39 $27.38 $27.39 $24.02 35,115
2019-11-26 $27.42 $27.43 $27.40 $27.43 $24.06 6,999
2019-11-25 $27.40 $27.40 $27.34 $27.36 $24.00 20,778
2019-11-22 $27.27 $27.33 $27.27 $27.33 $23.97 8,255
2019-11-21 $27.29 $27.29 $27.28 $27.29 $23.94 1,714
2019-11-20 $27.27 $27.33 $27.27 $27.32 $23.96 5,647
2019-11-19 $27.28 $27.30 $27.27 $27.28 $23.93 12,949
2019-11-18 $27.30 $27.30 $27.25 $27.30 $23.95 4,823
2019-11-15 $27.22 $27.24 $27.21 $27.23 $23.88 22,967
2019-11-14 $27.21 $27.22 $27.21 $27.22 $23.88 6,539
2019-11-13 $27.19 $27.19 $27.09 $27.17 $23.83 13,784
2019-11-12 $27.11 $27.11 $27.10 $27.10 $23.77 2,334
2019-11-11 $27.12 $27.12 $27.09 $27.11 $23.78 2,355
2019-11-08 $27.15 $27.17 $27.13 $27.16 $23.82 8,553
2019-11-07 $27.23 $27.23 $27.11 $27.17 $23.83 12,523
2019-11-06 $27.27 $27.30 $27.25 $27.30 $23.95 10,250
2019-11-05 $27.30 $27.31 $27.25 $27.25 $23.90 502,634
2019-11-04 $27.36 $27.41 $27.36 $27.38 $24.02 44,398
2019-11-01 $27.45 $27.48 $27.41 $27.45 $24.08 13,717
2019-10-31 $27.39 $27.46 $27.39 $27.46 $24.06 44,718
2019-10-30 $27.28 $27.29 $27.25 $27.28 $23.90 236,587
2019-10-29 $27.32 $27.32 $27.22 $27.24 $23.87 10,944
2019-10-28 $27.28 $27.30 $27.23 $27.28 $23.90 511,489
2019-10-25 $27.35 $27.38 $27.33 $27.35 $23.96 694,462
2019-10-24 $27.40 $27.46 $27.39 $27.40 $24.01 477,283
2019-10-23 $27.40 $27.40 $27.38 $27.40 $24.01 73,586
2019-10-22 $27.36 $27.36 $27.33 $27.33 $23.94 6,704
2019-10-21 $27.36 $27.36 $27.34 $27.34 $23.95 1,633
2019-10-18 $27.37 $27.37 $27.36 $27.36 $23.97 1,408
2019-10-17 $27.34 $27.34 $27.34 $27.34 $23.95 159
2019-10-16 $27.34 $27.34 $27.34 $27.34 $23.95 245
2019-10-15 $27.33 $27.43 $27.33 $27.39 $24.00 11,737
2019-10-14 $27.31 $27.31 $27.31 $27.31 $23.93 28
2019-10-11 $27.32 $27.32 $27.31 $27.31 $23.93 2,285
2019-10-10 $27.40 $27.40 $27.37 $27.37 $23.98 1,168
2019-10-09 $27.52 $27.52 $27.48 $27.49 $24.08 8,379
2019-10-08 $27.55 $27.55 $27.42 $27.50 $24.09 35,049
2019-10-07 $27.56 $27.57 $27.56 $27.56 $24.15 7,928
2019-10-04 $27.53 $27.57 $27.53 $27.57 $24.15 8,347
2019-10-03 $27.47 $27.49 $27.40 $27.49 $24.08 17,773
2019-10-02 $27.32 $27.40 $27.27 $27.36 $23.97 6,012
2019-10-01 $27.27 $27.39 $27.27 $27.36 $23.97 18,829
2019-09-30 $27.35 $27.38 $27.30 $27.38 $23.94 4,529
2019-09-27 $27.41 $27.41 $27.33 $27.37 $23.93 29,104
2019-09-26 $27.28 $27.30 $27.26 $27.26 $23.83 496
2019-09-25 $27.37 $27.37 $27.32 $27.33 $23.89 5,975
2019-09-24 $27.38 $27.38 $27.35 $27.38 $23.94 6,130
2019-09-23 $27.32 $27.32 $27.32 $27.32 $23.88 1,113
2019-09-20 $27.26 $27.26 $27.24 $27.26 $23.83 5,238
2019-09-19 $27.21 $27.21 $27.17 $27.17 $23.75 1,765
2019-09-18 $27.19 $27.19 $27.06 $27.13 $23.72 14,978
2019-09-17 $27.09 $27.10 $27.09 $27.10 $23.69 3,108
2019-09-16 $26.90 $27.06 $26.90 $27.01 $23.61 11,779
2019-09-13 $27.05 $27.05 $27.01 $27.01 $23.61 43,481
2019-09-12 $27.20 $27.20 $27.11 $27.14 $23.73 205,712
2019-09-11 $27.20 $27.20 $27.20 $27.20 $23.78 509
2019-09-10 $27.24 $27.38 $27.16 $27.20 $23.78 14,221
2019-09-09 $27.32 $27.34 $27.31 $27.31 $23.88 1,977
2019-09-06 $27.36 $27.38 $27.35 $27.35 $23.91 1,921
2019-09-05 $27.36 $27.38 $27.33 $27.33 $23.89 5,278
2019-09-04 $27.38 $27.41 $27.34 $27.40 $23.95 16,657
2019-09-03 $27.41 $27.41 $27.33 $27.35 $23.91 33,547
2019-08-30 $27.43 $27.44 $27.43 $27.44 $23.88 8,515
2019-08-29 $27.44 $27.44 $27.44 $27.44 $23.88 549
2019-08-28 $27.45 $27.49 $27.45 $27.49 $23.92 3,184
2019-08-27 $27.21 $27.43 $27.21 $27.43 $23.87 7,633
2019-08-26 $27.41 $27.41 $27.35 $27.38 $23.83 5,454
2019-08-23 $27.32 $27.32 $27.32 $27.32 $23.77 40
2019-08-22 $27.36 $27.36 $27.30 $27.32 $23.77 10,801
2019-08-21 $27.31 $27.32 $27.14 $27.14 $23.62 9,731
2019-08-20 $27.31 $27.33 $27.31 $27.33 $23.78 52,563
2019-08-19 $27.30 $27.38 $27.29 $27.34 $23.79 44,660
2019-08-16 $27.27 $27.37 $27.26 $27.37 $23.82 14,571
2019-08-15 $27.26 $27.34 $27.22 $27.22 $23.69 11,826
2019-08-14 $27.25 $27.35 $27.25 $27.25 $23.71 26,000
2019-08-13 $27.19 $27.19 $27.19 $27.19 $23.66 6
2019-08-12 $27.12 $27.19 $27.12 $27.19 $23.66 561
2019-08-09 $27.22 $27.22 $27.17 $27.20 $23.67 12,408
2019-08-08 $27.11 $27.11 $27.11 $27.11 $23.59 10,521
2019-08-07 $26.87 $27.21 $26.87 $27.18 $23.65 108,957
2019-08-06 $26.87 $26.87 $26.87 $26.87 $23.38 43,367
2019-08-05 $26.87 $26.94 $26.80 $26.86 $23.37 24,247
2019-08-02 $26.87 $26.87 $26.87 $26.87 $23.38 128
2019-08-01 $26.71 $26.87 $26.69 $26.87 $23.38 26,796
2019-07-31 $26.83 $26.83 $26.83 $26.83 $23.28 234
2019-07-30 $26.82 $26.84 $26.82 $26.84 $23.29 2,446
2019-07-29 $26.86 $26.87 $26.83 $26.83 $23.28 56,486
2019-07-26 $26.88 $26.91 $26.88 $26.88 $23.32 40,282
2019-07-25 $26.88 $26.90 $26.88 $26.90 $23.34 2,904
2019-07-24 $26.91 $26.96 $26.91 $26.96 $23.39 46,865
2019-07-23 $26.92 $26.92 $26.90 $26.90 $23.34 10,957
2019-07-22 $26.94 $26.94 $26.93 $26.93 $23.37 1,569
2019-07-19 $26.93 $26.94 $26.90 $26.90 $23.34 4,537
2019-07-18 $26.85 $26.90 $26.85 $26.90 $23.34 1,637
2019-07-17 $26.85 $26.87 $26.85 $26.87 $23.31 4,915
2019-07-16 $26.80 $26.82 $26.77 $26.81 $23.26 9,481
2019-07-15 $26.89 $26.89 $26.82 $26.83 $23.28 2,622
2019-07-12 $26.79 $26.81 $26.79 $26.81 $23.26 2,549
2019-07-11 $26.84 $26.84 $26.83 $26.83 $23.28 502
2019-07-10 $26.87 $26.88 $26.84 $26.84 $23.29 3,765
2019-07-09 $26.83 $26.83 $26.81 $26.83 $23.28 3,142
2019-07-08 $26.86 $27.03 $26.86 $26.89 $23.33 57,542
2019-07-05 $26.89 $26.89 $26.89 $26.89 $23.33 248
2019-07-03 $26.97 $31.62 $26.97 $26.99 $23.42 25,124
2019-07-02 $26.88 $27.06 $26.88 $26.97 $23.40 94,979
2019-07-01 $26.92 $26.92 $26.81 $26.85 $23.30 23,646
2019-06-28 $27.08 $27.19 $27.08 $27.09 $23.30 27,857
2019-06-27 $26.97 $27.07 $26.97 $27.04 $23.26 14,029
2019-06-26 $27.00 $27.04 $26.98 $26.98 $23.21 15,424
2019-06-25 $27.07 $27.07 $27.04 $27.04 $23.26 5,374
2019-06-24 $27.06 $27.06 $27.06 $27.06 $23.28 2,764
2019-06-21 $27.03 $27.03 $27.01 $27.01 $23.23 10,342
2019-06-20 $27.03 $27.07 $27.03 $27.07 $23.29 22,464
2019-06-19 $26.75 $26.92 $26.75 $26.92 $23.16 53,876
2019-06-18 $26.77 $26.88 $26.77 $26.84 $23.09 34,506
2019-06-17 $26.70 $26.70 $26.70 $26.70 $22.97 1,238
2019-06-14 $26.73 $26.82 $26.73 $26.82 $23.07 6,927
2019-06-13 $26.76 $26.76 $26.70 $26.75 $23.01 3,845
2019-06-12 $26.64 $26.64 $26.64 $26.64 $22.92 2
2019-06-11 $26.64 $26.64 $26.64 $26.64 $22.92 17,815
2019-06-10 $26.65 $26.66 $26.64 $26.64 $22.92 2,483
2019-06-07 $26.66 $26.67 $26.65 $26.65 $22.92 54,053
2019-06-06 $26.62 $26.62 $26.56 $26.56 $22.85 56,702
2019-06-05 $26.57 $26.67 $26.57 $26.60 $22.88 11,175
2019-06-04 $26.48 $26.51 $26.48 $26.50 $22.80 982
2019-06-03 $26.58 $26.58 $26.47 $26.47 $22.77 1,137
2019-05-31 $26.45 $26.53 $26.45 $26.52 $22.75 2,813
2019-05-30 $26.39 $26.39 $26.39 $26.39 $22.63 20,200
2019-05-29 $26.39 $26.39 $26.39 $26.39 $22.63 404
2019-05-28 $26.34 $26.34 $26.34 $26.34 $22.59 11
2019-05-24 $26.32 $26.34 $26.32 $26.34 $22.59 2,244
2019-05-23 $26.29 $26.41 $26.29 $26.41 $22.65 20,069
2019-05-22 $26.16 $26.16 $26.16 $26.16 $22.44 77
2019-05-21 $26.16 $26.16 $26.16 $26.16 $22.44 0
2019-05-20 $26.17 $26.17 $26.16 $26.16 $22.44 1,198
2019-05-17 $26.13 $26.20 $26.13 $26.20 $22.47 26,091
2019-05-16 $26.23 $26.23 $26.23 $26.23 $22.50 2,634
2019-05-15 $26.23 $27.21 $26.23 $26.26 $22.52 65,974
2019-05-14 $26.21 $26.21 $26.17 $26.17 $22.45 680
2019-05-13 $26.21 $26.21 $26.21 $26.21 $22.48 20,904
2019-05-10 $26.16 $26.16 $26.15 $26.15 $22.43 500
2019-05-09 $26.16 $26.17 $26.16 $26.16 $22.44 6,833
2019-05-08 $26.21 $26.21 $26.16 $26.16 $22.44 7,046
2019-05-07 $26.26 $26.26 $26.26 $26.26 $22.52 9,616
2019-05-06 $26.17 $26.19 $26.17 $26.19 $22.46 488
2019-05-03 $26.06 $26.13 $26.06 $26.13 $22.41 593
2019-05-02 $26.14 $26.16 $26.10 $26.14 $22.42 24,360
2019-05-01 $26.21 $26.21 $26.20 $26.20 $22.47 1,069
2019-04-30 $26.20 $26.20 $26.20 $26.20 $22.41 474
2019-04-29 $26.24 $26.24 $26.24 $26.24 $22.45 800
2019-04-26 $26.26 $26.26 $26.24 $26.24 $22.45 936
2019-04-25 $26.19 $26.19 $26.16 $26.17 $22.39 191,603
2019-04-24 $26.23 $26.23 $26.22 $26.22 $22.43 1,480
2019-04-23 $26.24 $26.24 $26.14 $26.14 $22.36 596
2019-04-22 $26.11 $26.11 $26.11 $26.11 $22.34 1,040
2019-04-18 $26.18 $26.18 $26.18 $26.18 $22.40 0
2019-04-17 $26.18 $26.18 $26.18 $26.18 $22.40 1,560
2019-04-16 $26.15 $26.16 $26.15 $26.15 $22.37 11,622
2019-04-15 $26.21 $26.21 $26.21 $26.21 $22.42 480
2019-04-12 $26.11 $26.18 $26.11 $26.16 $22.38 1,946
2019-04-11 $26.20 $26.20 $26.20 $26.20 $22.41 2,818
2019-04-10 $26.21 $26.25 $26.21 $26.25 $22.46 12,234
2019-04-09 $26.18 $26.18 $26.17 $26.17 $22.39 415
2019-04-08 $26.22 $26.22 $26.22 $26.22 $22.43 6
2019-04-05 $26.22 $26.22 $26.22 $26.22 $22.43 102
2019-04-04 $26.05 $26.05 $26.05 $26.05 $22.28 24
2019-04-03 $26.06 $26.07 $26.05 $26.05 $22.28 2,456
2019-04-02 $26.11 $26.12 $26.11 $26.12 $22.34 10,158
2019-04-01 $26.04 $26.04 $26.04 $26.04 $22.28 776
2019-03-29 $26.16 $26.16 $26.16 $26.16 $22.33 900
2019-03-28 $26.16 $26.16 $26.15 $26.16 $22.33 25,985
2019-03-27 $26.28 $26.28 $26.27 $26.27 $22.43 1,113
2019-03-26 $26.22 $26.22 $26.22 $26.22 $22.38 1,763
2019-03-25 $26.18 $26.18 $26.18 $26.18 $22.35 0
2019-03-22 $26.18 $26.18 $26.18 $26.18 $22.35 0
2019-03-21 $26.18 $26.18 $26.18 $26.18 $22.35 150
2019-03-20 $25.93 $26.15 $25.93 $26.06 $22.25 1,591
2019-03-19 $25.97 $25.97 $25.97 $25.97 $22.17 402
2019-03-18 $25.85 $25.85 $25.85 $25.85 $22.07 402
2019-03-15 $25.86 $25.86 $25.86 $25.86 $22.08 1,362
2019-03-14 $25.79 $25.79 $25.78 $25.78 $22.01 504
2019-03-13 $25.78 $25.80 $25.78 $25.80 $22.03 2,062
2019-03-12 $25.65 $25.65 $25.65 $25.65 $21.90 0
2019-03-11 $25.65 $25.65 $25.65 $25.65 $21.90 62
2019-03-08 $25.65 $25.65 $25.65 $25.65 $21.90 22
2019-03-07 $25.65 $25.65 $25.65 $25.65 $21.90 8
2019-03-06 $25.65 $25.65 $25.65 $25.65 $21.90 0
2019-03-05 $25.61 $25.65 $25.60 $25.65 $21.90 892
2019-03-04 $25.66 $25.66 $25.66 $25.66 $21.91 300
2019-03-01 $25.80 $25.80 $25.80 $25.80 $22.03 0
2019-02-28 $25.80 $25.80 $25.80 $25.80 $21.98 15
2019-02-27 $25.80 $25.80 $25.80 $25.80 $21.98 490
2019-02-26 $25.94 $25.94 $25.84 $25.84 $22.02 1,654
2019-02-25 $25.76 $25.76 $25.73 $25.73 $21.92 406
2019-02-22 $25.67 $25.67 $25.67 $25.67 $21.87 1
2019-02-21 $25.67 $25.67 $25.67 $25.67 $21.87 67
2019-02-20 $25.67 $25.67 $25.67 $25.67 $21.87 3
2019-02-19 $25.67 $25.67 $25.67 $25.67 $21.87 255
2019-02-15 $25.67 $25.67 $25.67 $25.67 $21.87 255
2019-02-14 $25.66 $25.66 $25.66 $25.66 $21.86 0
2019-02-13 $25.66 $25.66 $25.66 $25.66 $21.86 303
2019-02-12 $25.70 $25.70 $25.70 $25.70 $21.90 3
2019-02-11 $25.70 $25.70 $25.70 $25.70 $21.90 1,455
2019-02-08 $25.76 $25.76 $25.76 $25.76 $21.95 142
2019-02-07 $25.78 $25.78 $25.78 $25.78 $21.97 14
2019-02-06 $25.78 $25.78 $25.78 $25.78 $21.97 448
2019-02-05 $25.68 $25.68 $25.68 $25.68 $21.88 1
2019-02-04 $25.68 $25.68 $25.68 $25.68 $21.88 447
2019-02-01 $25.75 $25.75 $25.71 $25.71 $21.91 606
2019-01-31 $25.87 $25.88 $25.86 $25.88 $21.96 700
2019-01-30 $25.55 $25.55 $25.55 $25.55 $21.68 81
2019-01-29 $25.55 $25.55 $25.55 $25.55 $21.68 1,943
2019-01-28 $25.55 $25.55 $25.55 $25.55 $21.68 53
2019-01-25 $25.55 $25.55 $25.55 $25.55 $21.68 200
2019-01-24 $25.55 $25.55 $25.55 $25.55 $21.68 801
2019-01-23 $25.55 $25.55 $25.55 $25.55 $21.68 181,000
2019-01-22 $25.54 $25.57 $25.54 $25.55 $21.68 403
2019-01-18 $25.43 $25.44 $25.43 $25.44 $21.58 783
2019-01-17 $25.31 $25.31 $25.31 $25.31 $21.47 409
2019-01-16 $25.45 $25.45 $25.45 $25.45 $21.59 1,296
2019-01-15 $25.44 $25.45 $25.44 $25.45 $21.59 744
2019-01-14 $25.48 $25.48 $25.48 $25.48 $21.62 2
2019-01-11 $25.48 $25.48 $25.48 $25.48 $21.62 215
2019-01-10 $25.54 $25.54 $25.44 $25.44 $21.58 6,806
2019-01-09 $25.43 $25.43 $25.42 $25.43 $21.57 482
2019-01-08 $25.48 $25.48 $25.48 $25.48 $21.62 101
2019-01-07 $25.44 $25.44 $25.43 $25.43 $21.57 541
2019-01-04 $25.30 $25.30 $25.30 $25.30 $21.46 454
2019-01-03 $25.35 $25.36 $25.35 $25.36 $21.52 888
2019-01-02 $25.39 $25.39 $25.39 $25.39 $21.54 101
2018-12-31 $25.12 $25.12 $25.12 $25.12 $21.31 151
2018-12-28 $25.12 $25.12 $25.12 $25.12 $21.31 151
2018-12-27 $25.08 $25.08 $25.08 $25.08 $21.28 393
2018-12-26 $25.04 $25.04 $25.04 $25.04 $21.24 100
2018-12-24 $25.12 $25.12 $25.12 $25.12 $21.25 0
2018-12-21 $25.12 $25.12 $25.12 $25.12 $21.25 100
2018-12-20 $25.21 $25.21 $25.17 $25.17 $21.30 536
2018-12-19 $25.17 $25.25 $25.17 $25.22 $21.34 681
2018-12-18 $24.99 $24.99 $24.99 $24.99 $21.14 0
2018-12-17 $24.99 $24.99 $24.99 $24.99 $21.15 285
2018-12-14 $24.94 $24.94 $24.94 $24.94 $21.10 0
2018-12-13 $24.94 $24.94 $24.94 $24.94 $21.10 380
2018-12-12 $24.89 $24.89 $24.88 $24.88 $21.05 301
2018-12-11 $24.88 $24.88 $24.88 $24.88 $21.05 0
2018-12-10 $24.88 $24.88 $24.88 $24.88 $21.05 200
2018-12-07 $24.88 $24.88 $24.86 $24.86 $21.03 303
2018-12-06 $24.82 $24.82 $24.82 $24.82 $21.00 100
2018-12-04 $24.82 $24.82 $24.82 $24.82 $21.00 200
2018-12-03 $24.74 $24.74 $24.74 $24.74 $20.93 200
2018-11-30 $24.79 $24.79 $24.79 $24.79 $20.92 0
2018-11-29 $24.79 $24.79 $24.79 $24.79 $20.92 100
2018-11-28 $24.81 $24.81 $24.81 $24.81 $20.93 0
2018-11-27 $24.81 $24.81 $24.81 $24.81 $20.93 0
2018-11-26 $24.81 $24.81 $24.81 $24.81 $20.93 0
2018-11-23 $24.81 $24.81 $24.81 $24.81 $20.93 301
2018-11-21 $24.81 $24.81 $24.81 $24.81 $20.93 0
2018-11-20 $24.81 $24.81 $24.81 $24.81 $20.93 0
2018-11-19 $24.80 $24.81 $24.80 $24.81 $20.93 301
2018-11-16 $24.68 $24.68 $24.68 $24.68 $20.82 98
2018-11-15 $24.68 $24.68 $24.68 $24.68 $20.82 100
2018-11-14 $24.71 $24.71 $24.71 $24.71 $20.85 0
2018-11-13 $24.69 $24.71 $24.69 $24.71 $20.85 300
2018-11-12 $24.71 $24.71 $24.71 $24.71 $20.85 0
2018-11-09 $24.68 $24.71 $24.68 $24.71 $20.85 700
2018-11-08 $24.69 $24.69 $24.69 $24.69 $20.83 40,100
2018-11-07 $24.79 $24.79 $24.77 $24.77 $20.90 200,503
2018-11-06 $24.73 $24.73 $24.73 $24.73 $20.87 2,008
2018-11-05 $24.73 $24.73 $24.73 $24.73 $20.87 100
2018-11-02 $24.73 $24.73 $24.70 $24.70 $20.84 285
2018-11-01 $24.76 $24.78 $24.76 $24.76 $20.89 751
2018-10-31 $24.79 $24.79 $24.73 $24.73 $20.87 903
2018-10-30 $24.93 $24.93 $24.93 $24.93 $21.04 30
2018-10-29 $24.93 $24.93 $24.93 $24.93 $21.04 0
2018-10-26 $24.93 $24.93 $24.93 $24.93 $21.04 100
2018-10-25 $24.88 $24.88 $24.88 $24.88 $20.99 523
2018-10-24 $24.82 $24.82 $24.82 $24.82 $20.94 0
2018-10-23 $24.82 $24.82 $24.82 $24.82 $20.94 0
2018-10-22 $24.82 $24.82 $24.82 $24.82 $20.94 100
2018-10-19 $24.85 $24.85 $24.85 $24.85 $20.97 200
2018-10-18 $24.96 $24.96 $24.96 $24.96 $21.06 0
2018-10-17 $24.96 $24.96 $24.96 $24.96 $21.06 0
2018-10-16 $24.96 $24.96 $24.96 $24.96 $21.06 0
2018-10-15 $24.96 $24.96 $24.96 $24.96 $21.06 200
2018-10-12 $24.98 $24.98 $24.98 $24.98 $21.08 200
2018-10-11 $24.90 $24.90 $24.90 $24.90 $21.01 0
2018-10-10 $24.90 $24.90 $24.90 $24.90 $21.01 100
2018-10-09 $24.90 $24.90 $24.90 $24.90 $21.01 0
2018-10-08 $24.90 $24.90 $24.90 $24.90 $21.01 52
2018-10-05 $24.90 $24.90 $24.90 $24.90 $21.01 251
2018-10-04 $25.00 $25.00 $24.99 $24.99 $21.09 402,200

Western Asset Total Return ETF (WBND) News Headlines

Recent Western Asset Total Return ETF (WBND) News
Similar Companies to Western Asset Total Return ETF (WBND) 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.