Western Asset Short Duration Income ETF (WINC) Exchange: NASDAQ

Data as of Aug. 21, 2025

$24.22 ($0.00) 0.00%

Western Asset Short Duration Income ETF - Daily Information
Click for more stock information on Western Asset Short Duration Income ETF.
Daily Information Data
Date Aug. 21, 2025
Open $24.20
Previous Close $24.22
High $24.22
Low $24.20
Adjusted Open $24.20
Previous Adjusted Close $24.22
Adjusted High $24.22
Adjusted Low $24.20

About Western Asset Short Duration Income ETF (WINC)

Under normal market conditions, the fund invests at least 80% of its net assets, plus borrowings for investment purposes, in “investment grade” fixed income securities. Corporate debt securities, including notes, bonds, debentures and commercial paper, are fixed income securities usually issued by businesses to finance their operations. These securities may be secured or unsecured, may be issued by U.S. or foreign entities and may carry variable or floating rates of interest. The fund may invest in Rule 144A securities. The fund may also invest in other short-duration fixed-income securities, such as floating rate loans and structured debt and in cash or cash equivalents such as money market securities. Securities in which the fund will invest will be U.S. dollar-denominated although they may be issued by a foreign corporation or a U.S. affiliate of a foreign corporation, or a foreign government or its agencies and instrumentalities. Although the fund may invest in securities of any maturity, the fund will normally maintain an effective duration, as estimated by the subadviser, of three years or less. 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). Investment grade securities are those rated by a rating agency at the time of purchase in one of the top four ratings categories (e.g., BBB- or higher by S&P Global Ratings (“S&P”) or Baa3 or higher by Moody’s Investors Service, Inc. (“Moody’s”)) or, if unrated, are judged by the subadviser to be of comparable credit quality. The fund may also invest up to 15% of its assets in fixed income securities that are below investment grade (e.g., BB+ or lower by S&P or Ba1 or lower by Moody’s). Below investment grade securities are commonly known as “junk bonds” or “high yield securities.” The fund may also invest up to 15% of its assets in mortgage-backed securities (“MBS”) and asset-backed securities (“ABS”), including collateralized debt obligations (“CDOs”). The fund may use derivatives, from time to time, in order to change the investment characteristics of its portfolio (such as shortening or lengthening duration) and/or for other purposes.

Historical Stock Data for Western Asset Short Duration Income ETF (WINC)

Date Open High Low Close Adj.Close Volume
2025-08-21 $24.20 $24.22 $24.20 $24.22 $24.22 1,743
2025-08-20 $24.20 $24.23 $24.20 $24.22 $24.22 1,350
2025-08-19 $24.23 $24.23 $24.19 $24.21 $24.21 2,835
2025-08-18 $24.23 $24.23 $24.22 $24.22 $24.22 1,162
2025-08-15 $24.24 $24.24 $24.22 $24.22 $24.22 1,281
2025-08-14 $24.19 $24.21 $24.19 $24.21 $24.21 487
2025-08-13 $24.19 $24.23 $24.19 $24.21 $24.21 1,228
2025-08-12 $24.18 $24.20 $24.18 $24.20 $24.20 2,010
2025-08-11 $24.19 $24.19 $24.19 $24.19 $24.19 643
2025-08-08 $24.19 $24.19 $24.19 $24.19 $24.19 1,830
2025-08-07 $24.20 $24.22 $24.20 $24.22 $24.22 365
2025-08-06 $24.21 $24.22 $24.21 $24.22 $24.22 444
2025-08-05 $24.20 $24.20 $24.20 $24.20 $24.20 657
2025-08-04 $24.22 $24.22 $24.22 $24.22 $24.22 551
2025-08-01 $24.15 $24.21 $24.15 $24.21 $24.21 1,719
2025-07-31 $24.15 $24.20 $24.15 $24.18 $24.09 3,772
2025-07-30 $24.18 $24.18 $24.18 $24.18 $24.09 229
2025-07-29 $24.18 $24.20 $24.16 $24.20 $24.11 3,427
2025-07-28 $24.17 $24.17 $24.17 $24.17 $24.08 651
2025-07-25 $24.18 $24.18 $24.18 $24.18 $24.09 335
2025-07-24 $24.18 $24.18 $24.15 $24.17 $24.08 1,721
2025-07-23 $24.18 $24.20 $24.18 $24.18 $24.09 6,776
2025-07-22 $24.18 $24.19 $24.18 $24.19 $24.10 621
2025-07-21 $24.17 $24.20 $24.16 $24.18 $24.09 2,034
2025-07-18 $24.18 $24.18 $24.16 $24.17 $24.08 7,890
2025-07-17 $24.16 $24.16 $24.13 $24.14 $24.05 1,705
2025-07-16 $24.13 $24.15 $24.12 $24.15 $24.06 2,343
2025-07-15 $24.10 $24.12 $24.10 $24.12 $24.03 487
2025-07-14 $24.13 $24.15 $24.13 $24.14 $24.05 1,714
2025-07-11 $24.12 $24.13 $24.12 $24.12 $24.03 1,361
2025-07-10 $24.14 $24.21 $24.03 $24.14 $24.05 22,930
2025-07-09 $24.12 $24.12 $24.11 $24.12 $24.03 3,561
2025-07-08 $24.10 $24.11 $24.03 $24.11 $24.02 2,909
2025-07-07 $24.15 $24.15 $24.11 $24.12 $24.03 1,511
2025-07-03 $24.15 $24.15 $24.15 $24.15 $24.06 1,331
2025-07-02 $24.15 $24.17 $24.15 $24.17 $24.08 919
2025-07-01 $24.16 $24.16 $24.14 $24.16 $24.07 1,160
2025-06-30 $24.27 $24.28 $24.27 $24.28 $24.09 764
2025-06-27 $24.26 $24.27 $24.26 $24.27 $24.07 527
2025-06-26 $24.26 $24.26 $24.26 $24.26 $24.26 493
2025-06-25 $24.23 $24.23 $24.23 $24.23 $24.23 444
2025-06-24 $24.20 $24.24 $24.20 $24.24 $24.24 977
2025-06-23 $24.19 $24.19 $24.15 $24.19 $24.19 2,504
2025-06-20 $24.18 $24.18 $24.18 $24.18 $24.18 723
2025-06-18 $24.13 $24.15 $24.13 $24.15 $24.15 2,597
2025-06-17 $24.13 $24.13 $24.13 $24.13 $24.13 406
2025-06-16 $24.12 $24.14 $24.10 $24.12 $24.12 2,830
2025-06-13 $24.13 $24.13 $24.11 $24.12 $24.12 872
2025-06-12 $24.14 $24.14 $24.14 $24.14 $24.14 954
2025-06-11 $24.11 $24.12 $24.11 $24.12 $24.12 689
2025-06-10 $24.09 $24.09 $24.09 $24.09 $24.09 247
2025-06-09 $24.08 $24.09 $24.08 $24.08 $24.08 784
2025-06-06 $24.07 $24.07 $24.07 $24.07 $24.07 807
2025-06-05 $24.14 $24.14 $24.09 $24.10 $24.10 1,217
2025-06-04 $24.10 $24.12 $24.10 $24.12 $24.12 2,565
2025-06-03 $24.09 $24.09 $24.06 $24.08 $24.08 2,118
2025-06-02 $24.08 $24.08 $24.07 $24.08 $24.08 1,146
2025-05-30 $24.17 $24.17 $24.16 $24.17 $24.07 2,467
2025-05-29 $24.15 $24.16 $24.15 $24.16 $24.06 316
2025-05-28 $24.13 $24.13 $24.12 $24.13 $24.03 801
2025-05-27 $24.13 $24.17 $24.13 $24.17 $24.07 2,399
2025-05-23 $24.12 $24.12 $24.12 $24.12 $24.12 226
2025-05-22 $24.11 $24.11 $24.11 $24.11 $24.11 576
2025-05-21 $24.08 $24.08 $24.08 $24.08 $24.08 287
2025-05-20 $24.12 $24.12 $24.12 $24.12 $24.12 192
2025-05-19 $24.08 $24.11 $24.07 $24.11 $24.11 1,311
2025-05-16 $24.10 $24.10 $24.10 $24.10 $24.10 341
2025-05-15 $24.09 $24.09 $24.07 $24.09 $24.09 1,086
2025-05-14 $24.05 $24.05 $24.02 $24.04 $24.04 1,220
2025-05-13 $24.06 $24.09 $24.06 $24.07 $24.07 884
2025-05-12 $24.07 $24.13 $24.05 $24.08 $24.08 1,982
2025-05-09 $24.10 $24.10 $24.07 $24.07 $24.07 2,298
2025-05-08 $24.07 $24.07 $24.06 $24.06 $24.06 618
2025-05-07 $24.08 $24.09 $24.08 $24.09 $24.09 970
2025-05-06 $24.05 $24.08 $24.05 $24.08 $24.08 1,011
2025-05-05 $24.05 $24.12 $24.04 $24.06 $24.06 7,409
2025-05-02 $24.04 $24.06 $24.04 $24.06 $24.06 1,046
2025-05-01 $24.09 $24.09 $24.08 $24.09 $24.09 577
2025-04-30 $24.22 $24.22 $24.22 $24.22 $24.12 765
2025-04-29 $24.19 $24.20 $24.19 $24.20 $24.10 1,032
2025-04-28 $24.16 $24.20 $24.14 $24.20 $24.10 3,171
2025-04-25 $24.15 $24.16 $24.15 $24.16 $24.06 775
2025-04-24 $24.11 $24.13 $24.07 $24.12 $24.02 2,371
2025-04-23 $24.11 $24.11 $24.06 $24.06 $23.97 955
2025-04-22 $24.07 $24.10 $24.06 $24.07 $23.97 3,493
2025-04-21 $24.07 $24.09 $24.01 $24.07 $23.97 12,781
2025-04-17 $24.07 $24.09 $24.07 $24.09 $23.99 4,787
2025-04-16 $24.06 $24.06 $24.04 $24.05 $23.95 658
2025-04-15 $24.01 $24.01 $24.01 $24.01 $23.92 315
2025-04-14 $24.00 $24.02 $23.98 $24.00 $23.90 2,697
2025-04-11 $23.87 $23.93 $23.87 $23.90 $23.81 97,050
2025-04-10 $24.03 $24.03 $23.97 $23.99 $23.89 1,017
2025-04-09 $23.94 $24.03 $23.90 $24.03 $23.93 3,832
2025-04-08 $24.05 $24.05 $23.98 $23.98 $23.88 3,296
2025-04-07 $24.01 $24.03 $23.96 $23.96 $23.86 594
2025-04-04 $24.20 $24.21 $24.12 $24.14 $24.04 107,293
2025-04-03 $24.12 $24.14 $24.12 $24.14 $24.04 796
2025-04-02 $24.09 $24.10 $24.08 $24.08 $23.98 3,856
2025-04-01 $24.12 $24.12 $24.10 $24.11 $24.01 923
2025-03-31 $24.19 $24.21 $24.19 $24.20 $24.00 1,213
2025-03-28 $24.19 $24.19 $24.18 $24.19 $23.99 1,242
2025-03-27 $24.16 $24.16 $24.16 $24.16 $23.96 409
2025-03-26 $24.16 $24.16 $24.16 $24.16 $23.96 362
2025-03-25 $24.16 $24.16 $24.16 $24.16 $23.97 284
2025-03-24 $24.17 $24.17 $24.16 $24.16 $23.96 683
2025-03-21 $24.17 $24.19 $24.17 $24.18 $24.18 1,454
2025-03-20 $24.16 $24.18 $24.16 $24.16 $24.16 667
2025-03-19 $24.09 $24.14 $24.09 $24.14 $24.14 2,607
2025-03-18 $24.12 $24.13 $24.11 $24.13 $24.13 7,638
2025-03-17 $24.12 $24.13 $24.12 $24.13 $24.13 660
2025-03-14 $24.14 $24.16 $24.13 $24.14 $24.14 1,487
2025-03-13 $24.11 $24.13 $24.10 $24.13 $24.13 5,140
2025-03-12 $24.14 $24.14 $24.07 $24.13 $24.13 4,080
2025-03-11 $24.19 $24.19 $24.15 $24.15 $24.15 1,152
2025-03-10 $24.15 $24.17 $24.15 $24.17 $24.17 3,026
2025-03-07 $24.16 $24.16 $24.15 $24.15 $24.15 1,063
2025-03-06 $24.16 $24.16 $24.13 $24.15 $24.15 1,806
2025-03-05 $24.17 $24.17 $24.16 $24.16 $24.16 700
2025-03-04 $24.18 $24.18 $24.15 $24.17 $24.17 2,034
2025-03-03 $24.15 $24.15 $24.13 $24.15 $24.15 1,272
2025-02-28 $24.22 $24.24 $24.22 $24.24 $24.14 1,816
2025-02-27 $24.19 $24.19 $24.19 $24.19 $24.09 914
2025-02-26 $24.19 $24.21 $24.19 $24.21 $24.11 883
2025-02-25 $24.19 $24.19 $24.17 $24.18 $24.08 1,591
2025-02-24 $24.15 $24.16 $24.14 $24.15 $24.15 2,471
2025-02-21 $24.13 $24.13 $24.13 $24.13 $24.13 446
2025-02-20 $24.09 $24.09 $24.07 $24.09 $24.09 1,021
2025-02-19 $24.07 $24.10 $24.06 $24.10 $24.10 6,645
2025-02-18 $24.07 $24.08 $24.06 $24.07 $24.07 2,336
2025-02-14 $24.10 $24.10 $24.07 $24.09 $24.09 1,250
2025-02-13 $24.05 $24.06 $24.03 $24.05 $24.05 3,794
2025-02-12 $24.02 $24.03 $24.00 $24.02 $24.02 5,892
2025-02-11 $24.03 $24.06 $24.03 $24.05 $24.05 2,203
2025-02-10 $24.08 $24.08 $24.05 $24.06 $24.06 1,093
2025-02-07 $24.05 $24.06 $24.05 $24.06 $24.06 1,169
2025-02-06 $24.10 $24.10 $24.08 $24.08 $24.08 7,317
2025-02-05 $24.10 $24.11 $24.10 $24.10 $24.10 2,179
2025-02-04 $24.08 $24.08 $24.07 $24.07 $24.07 1,165
2025-02-03 $24.03 $24.04 $24.03 $24.03 $24.03 901
2025-01-31 $24.13 $24.13 $24.13 $24.13 $24.05 1,153
2025-01-30 $24.15 $24.16 $24.15 $24.16 $24.07 3,035
2025-01-29 $24.11 $24.14 $24.11 $24.12 $24.04 748
2025-01-28 $24.11 $24.14 $24.10 $24.13 $24.05 6,961
2025-01-27 $24.12 $24.12 $24.09 $24.11 $24.03 1,604
2025-01-24 $24.08 $24.10 $24.07 $24.09 $24.01 2,170
2025-01-23 $24.06 $24.08 $24.05 $24.08 $24.00 2,250
2025-01-22 $24.06 $24.08 $24.06 $24.07 $23.99 3,029
2025-01-21 $24.05 $24.06 $24.03 $24.05 $23.97 3,647
2025-01-17 $24.05 $24.05 $24.04 $24.04 $23.96 5,501
2025-01-16 $24.04 $24.04 $24.03 $24.03 $23.95 696
2025-01-15 $24.03 $24.03 $24.00 $24.01 $23.93 2,127
2025-01-14 $23.93 $23.93 $23.89 $23.90 $23.82 3,348
2025-01-13 $23.94 $23.94 $23.93 $23.93 $23.85 1,899
2025-01-10 $23.96 $23.97 $23.96 $23.96 $23.88 3,708
2025-01-08 $23.99 $23.99 $23.99 $23.99 $23.91 155
2025-01-07 $23.99 $24.00 $23.99 $23.99 $23.91 1,196
2025-01-06 $24.01 $24.01 $23.98 $24.00 $23.92 4,363
2025-01-03 $23.99 $24.02 $23.97 $23.99 $23.91 43,503
2025-01-02 $23.99 $23.99 $23.97 $23.98 $23.90 2,502
2024-12-31 $23.94 $23.97 $23.92 $23.94 $23.86 3,507
2024-12-30 $23.94 $23.94 $23.91 $23.93 $23.85 655
2024-12-27 $23.92 $23.92 $23.90 $23.91 $23.83 2,455
2024-12-26 $23.89 $23.89 $23.89 $23.89 $23.82 117
2024-12-24 $24.01 $24.01 $23.99 $24.00 $23.81 537
2024-12-23 $23.98 $24.02 $23.98 $24.02 $23.83 1,657
2024-12-20 $24.02 $24.02 $23.99 $24.00 $23.80 1,598
2024-12-19 $23.99 $23.99 $23.98 $23.98 $23.78 730
2024-12-18 $24.07 $24.07 $23.97 $23.97 $23.78 1,528
2024-12-17 $24.02 $24.03 $24.02 $24.03 $23.84 1,323
2024-12-16 $24.06 $24.06 $24.04 $24.04 $23.84 839
2024-12-13 $24.02 $24.05 $24.02 $24.04 $24.04 1,701
2024-12-12 $24.04 $24.04 $24.03 $24.03 $24.03 4,889
2024-12-11 $24.06 $24.07 $24.06 $24.07 $24.07 612
2024-12-10 $24.07 $24.09 $24.07 $24.08 $24.08 1,266
2024-12-09 $24.07 $24.07 $24.07 $24.07 $24.07 369
2024-12-06 $24.08 $24.08 $24.07 $24.07 $24.07 409
2024-12-05 $24.05 $24.05 $24.04 $24.04 $24.04 2,285
2024-12-04 $24.06 $24.07 $24.05 $24.06 $24.06 2,688
2024-12-03 $24.03 $24.03 $24.03 $24.03 $24.03 151
2024-12-02 $23.99 $24.01 $23.99 $24.01 $24.01 4,445
2024-11-29 $24.11 $24.11 $24.11 $24.11 $24.01 67
2024-11-27 $24.07 $24.08 $24.07 $24.08 $23.98 1,763
2024-11-26 $24.03 $24.04 $24.03 $24.04 $23.94 1,172
2024-11-25 $24.07 $24.10 $24.07 $24.08 $23.98 5,128
2024-11-22 $24.03 $24.05 $24.02 $24.02 $23.93 5,194
2024-11-21 $24.01 $24.01 $24.01 $24.01 $23.91 267
2024-11-20 $24.04 $24.04 $24.00 $24.01 $23.92 846
2024-11-19 $24.03 $24.04 $24.02 $24.03 $23.93 23,676
2024-11-18 $23.99 $24.02 $23.99 $24.01 $23.92 1,705
2024-11-15 $23.96 $24.01 $23.96 $23.99 $23.89 3,540
2024-11-14 $23.99 $23.99 $23.97 $23.98 $23.88 910
2024-11-13 $24.01 $24.02 $23.99 $24.01 $23.91 4,229
2024-11-12 $23.98 $23.98 $23.98 $23.98 $23.88 65
2024-11-11 $24.00 $24.00 $24.00 $24.00 $23.90 343
2024-11-08 $24.03 $24.03 $24.03 $24.03 $23.93 462
2024-11-07 $23.98 $24.03 $23.95 $24.03 $23.93 4,307
2024-11-06 $23.97 $23.97 $23.97 $23.97 $23.87 777
2024-11-05 $23.99 $24.00 $23.99 $23.99 $23.90 727
2024-11-04 $23.99 $23.99 $23.97 $23.98 $23.88 8,762
2024-11-01 $24.01 $24.02 $23.97 $23.97 $23.87 381
2024-10-31 $24.07 $24.09 $24.06 $24.06 $23.87 1,276
2024-10-30 $24.10 $24.12 $24.08 $24.08 $23.88 1,151
2024-10-29 $24.07 $24.10 $24.07 $24.10 $23.91 452
2024-10-28 $24.10 $24.10 $24.08 $24.09 $23.90 635
2024-10-25 $24.14 $24.14 $24.10 $24.10 $23.91 581
2024-10-24 $24.12 $24.13 $24.11 $24.11 $23.91 1,437
2024-10-23 $24.08 $24.08 $24.07 $24.08 $23.89 1,231
2024-10-22 $24.13 $24.13 $24.11 $24.11 $23.92 328
2024-10-21 $24.12 $24.12 $24.12 $24.12 $23.92 243
2024-10-18 $24.17 $24.17 $24.16 $24.16 $23.97 1,381
2024-10-17 $24.15 $24.15 $24.14 $24.15 $23.95 689
2024-10-16 $24.16 $24.17 $24.15 $24.16 $23.97 7,782
2024-10-15 $24.14 $24.16 $24.14 $24.15 $23.96 1,417
2024-10-14 $24.15 $24.15 $24.13 $24.14 $23.95 661
2024-10-11 $24.15 $24.22 $24.11 $24.22 $24.02 14,308
2024-10-10 $24.10 $24.13 $24.10 $24.13 $23.93 886
2024-10-09 $24.10 $24.10 $24.09 $24.10 $23.90 2,004
2024-10-08 $24.12 $24.12 $24.12 $24.12 $23.92 2,115
2024-10-07 $24.13 $24.13 $24.10 $24.10 $23.90 989
2024-10-04 $24.17 $24.17 $24.14 $24.14 $24.14 464
2024-10-03 $24.23 $24.24 $24.22 $24.22 $24.22 5,139
2024-10-02 $24.25 $24.25 $24.25 $24.25 $24.25 1,177
2024-10-01 $24.26 $24.26 $24.25 $24.25 $24.25 1,896
2024-09-30 $24.34 $24.35 $24.34 $24.35 $24.24 4,033
2024-09-27 $24.37 $24.37 $24.37 $24.37 $24.26 424
2024-09-26 $24.33 $24.33 $24.33 $24.33 $24.33 363
2024-09-25 $24.37 $24.37 $24.35 $24.35 $24.35 322
2024-09-24 $24.37 $24.37 $24.36 $24.36 $24.36 1,259
2024-09-23 $24.34 $24.37 $24.34 $24.35 $24.35 994
2024-09-20 $24.33 $24.35 $24.33 $24.34 $24.34 811
2024-09-19 $24.34 $24.34 $24.32 $24.32 $24.32 5,103
2024-09-18 $24.30 $24.30 $24.29 $24.29 $24.29 437
2024-09-17 $24.32 $24.32 $24.32 $24.32 $24.32 305
2024-09-16 $24.32 $24.33 $24.32 $24.32 $24.32 2,326
2024-09-13 $24.29 $24.29 $24.29 $24.29 $24.29 933
2024-09-12 $24.25 $24.25 $24.25 $24.25 $24.25 207
2024-09-11 $24.25 $24.28 $24.25 $24.25 $24.25 10,046
2024-09-10 $24.22 $24.26 $24.22 $24.24 $24.24 4,112
2024-09-09 $24.23 $24.23 $24.23 $24.23 $24.23 140
2024-09-06 $24.18 $24.22 $24.17 $24.21 $24.21 6,137
2024-09-05 $24.20 $24.20 $24.19 $24.19 $24.19 1,660
2024-09-04 $24.18 $24.18 $24.17 $24.17 $24.17 380
2024-09-03 $24.15 $24.15 $24.12 $24.12 $24.12 731
2024-08-30 $24.20 $24.20 $24.20 $24.20 $24.12 262
2024-08-29 $24.22 $24.22 $24.20 $24.20 $24.11 909
2024-08-28 $24.20 $24.23 $24.20 $24.21 $24.12 1,697
2024-08-27 $24.20 $24.21 $24.20 $24.20 $24.11 606
2024-08-26 $24.23 $24.26 $24.21 $24.22 $24.13 8,470
2024-08-23 $24.20 $24.20 $24.20 $24.20 $24.11 343
2024-08-22 $24.17 $24.21 $24.14 $24.14 $24.06 14,675
2024-08-21 $24.17 $24.18 $24.13 $24.17 $24.08 34,329
2024-08-20 $24.13 $24.14 $24.12 $24.13 $24.04 3,872
2024-08-19 $24.13 $24.13 $24.12 $24.12 $24.03 454
2024-08-16 $24.10 $24.11 $24.10 $24.11 $24.02 3,273
2024-08-15 $24.09 $24.11 $24.09 $24.11 $24.02 362
2024-08-14 $24.15 $24.15 $24.15 $24.15 $24.06 75
2024-08-13 $24.14 $24.15 $24.12 $24.14 $24.05 2,785
2024-08-12 $24.08 $24.08 $24.08 $24.08 $23.99 4,703
2024-08-09 $24.11 $24.11 $24.06 $24.08 $23.99 2,091
2024-08-08 $24.08 $24.09 $24.05 $24.05 $23.97 33,231
2024-08-07 $24.06 $24.10 $24.06 $24.10 $24.01 6,134
2024-08-06 $24.10 $24.10 $24.07 $24.08 $23.99 1,331
2024-08-05 $24.15 $24.15 $24.07 $24.10 $24.02 2,057
2024-08-02 $24.10 $24.13 $24.10 $24.13 $24.04 2,878
2024-08-01 $24.02 $24.04 $24.01 $24.04 $23.95 31,005
2024-07-31 $24.05 $24.08 $24.03 $24.08 $23.90 7,389
2024-07-30 $24.05 $24.05 $24.03 $24.05 $23.87 3,653
2024-07-29 $24.05 $24.05 $24.05 $24.05 $23.87 470
2024-07-26 $24.04 $24.04 $24.04 $24.04 $24.04 1,444
2024-07-25 $24.02 $24.02 $24.01 $24.01 $24.01 4,062
2024-07-24 $24.00 $24.00 $23.99 $23.99 $23.99 1,621
2024-07-23 $23.99 $23.99 $23.99 $23.99 $23.99 385
2024-07-22 $24.00 $24.01 $23.99 $23.99 $23.99 25,502
2024-07-19 $24.00 $24.00 $23.95 $23.97 $23.97 1,380
2024-07-18 $24.02 $24.02 $23.98 $23.99 $23.99 678
2024-07-17 $24.00 $24.00 $23.95 $23.99 $23.99 29,523
2024-07-16 $24.00 $24.00 $23.99 $23.99 $23.99 1,037
2024-07-15 $23.97 $23.98 $23.97 $23.98 $23.98 1,186
2024-07-12 $23.99 $23.99 $23.98 $23.98 $23.98 3,552
2024-07-11 $23.94 $23.95 $23.93 $23.94 $23.94 2,417
2024-07-10 $23.88 $23.89 $23.87 $23.88 $23.88 6,652
2024-07-09 $23.88 $23.91 $23.88 $23.90 $23.90 84,897
2024-07-08 $23.86 $23.86 $23.86 $23.86 $23.86 94
2024-07-05 $23.86 $23.90 $23.86 $23.89 $23.89 6,618
2024-07-03 $23.81 $23.84 $23.80 $23.82 $23.82 6,784
2024-07-02 $23.77 $23.81 $23.77 $23.80 $23.80 10,153
2024-07-01 $23.75 $23.75 $23.74 $23.74 $23.74 4,284
2024-06-28 $23.87 $23.87 $23.87 $23.87 $23.77 160
2024-06-27 $23.84 $23.85 $23.81 $23.84 $23.84 12,573
2024-06-26 $23.86 $23.86 $23.85 $23.85 $23.85 997
2024-06-25 $23.86 $23.88 $23.85 $23.86 $23.86 5,448
2024-06-24 $23.86 $23.86 $23.86 $23.86 $23.86 296
2024-06-21 $23.87 $23.87 $23.87 $23.87 $23.87 525
2024-06-20 $23.84 $23.94 $23.84 $23.87 $23.87 6,431
2024-06-18 $23.84 $23.85 $23.81 $23.85 $23.85 11,539
2024-06-17 $23.81 $23.83 $23.81 $23.83 $23.83 562
2024-06-14 $23.82 $23.86 $23.82 $23.84 $23.84 2,387
2024-06-13 $23.85 $23.85 $23.85 $23.85 $23.85 520
2024-06-12 $23.89 $23.89 $23.82 $23.82 $23.82 264
2024-06-11 $23.78 $23.78 $23.78 $23.78 $23.78 350
2024-06-10 $23.78 $23.78 $23.77 $23.77 $23.77 173
2024-06-07 $23.77 $23.77 $23.77 $23.77 $23.77 79
2024-06-06 $23.82 $23.82 $23.79 $23.81 $23.81 1,127
2024-06-05 $23.82 $23.84 $23.79 $23.82 $23.82 2,038
2024-06-04 $23.77 $23.80 $23.74 $23.80 $23.80 5,302
2024-06-03 $23.77 $23.79 $23.77 $23.79 $23.79 8,468
2024-05-31 $23.88 $23.91 $23.88 $23.90 $23.90 3,368
2024-05-30 $23.85 $23.85 $23.85 $23.85 $23.85 105
2024-05-29 $23.85 $23.85 $23.84 $23.84 $23.84 310
2024-05-28 $23.89 $23.89 $23.84 $23.87 $23.87 3,828
2024-05-24 $23.83 $23.87 $23.83 $23.86 $23.86 1,268
2024-05-23 $23.87 $23.87 $23.86 $23.86 $23.86 849
2024-05-22 $23.84 $23.89 $23.84 $23.88 $23.88 1,381
2024-05-21 $23.87 $23.91 $23.87 $23.89 $23.89 1,941
2024-05-20 $23.95 $23.95 $23.87 $23.88 $23.88 11,162
2024-05-17 $23.92 $23.92 $23.87 $23.88 $23.88 6,365
2024-05-16 $23.88 $23.90 $23.88 $23.88 $23.88 4,796
2024-05-15 $23.95 $23.96 $23.87 $23.90 $23.90 27,728
2024-05-14 $23.85 $23.85 $23.82 $23.83 $23.83 3,763
2024-05-13 $23.88 $23.88 $23.81 $23.81 $23.81 6,118
2024-05-10 $23.83 $23.83 $23.81 $23.81 $23.81 659
2024-05-09 $23.81 $23.82 $23.81 $23.82 $23.82 706
2024-05-08 $23.81 $23.81 $23.81 $23.81 $23.81 17
2024-05-07 $23.81 $23.81 $23.81 $23.81 $23.81 62
2024-05-06 $23.81 $23.84 $23.80 $23.82 $23.82 4,217
2024-05-03 $23.81 $23.83 $23.80 $23.81 $23.81 2,784
2024-05-02 $23.75 $23.78 $23.75 $23.76 $23.76 1,363
2024-05-01 $23.66 $23.72 $23.65 $23.69 $23.69 7,290
2024-04-30 $23.77 $23.78 $23.75 $23.76 $23.66 1,294
2024-04-29 $23.81 $23.82 $23.78 $23.81 $23.71 2,175
2024-04-26 $23.76 $23.76 $23.76 $23.76 $23.66 398
2024-04-25 $23.72 $23.76 $23.72 $23.76 $23.66 1,067
2024-04-24 $23.77 $23.77 $23.77 $23.77 $23.67 332
2024-04-23 $23.78 $23.78 $23.78 $23.78 $23.68 176
2024-04-22 $23.77 $23.77 $23.75 $23.75 $23.65 730
2024-04-19 $23.73 $23.73 $23.72 $23.72 $23.62 1,163
2024-04-18 $23.70 $23.74 $23.70 $23.72 $23.62 997
2024-04-17 $23.92 $23.92 $23.71 $23.73 $23.63 3,578
2024-04-16 $23.68 $23.71 $23.68 $23.70 $23.70 609
2024-04-15 $23.71 $23.72 $23.71 $23.72 $23.72 388
2024-04-12 $23.74 $23.76 $23.74 $23.75 $23.75 856
2024-04-11 $23.77 $23.77 $23.73 $23.75 $23.75 522
2024-04-10 $23.73 $23.73 $23.73 $23.73 $23.73 1,015
2024-04-09 $23.83 $23.83 $23.83 $23.83 $23.83 71
2024-04-08 $23.83 $23.83 $23.81 $23.81 $23.81 1,688
2024-04-05 $23.80 $23.85 $23.80 $23.81 $23.81 2,146
2024-04-04 $23.84 $23.84 $23.84 $23.84 $23.84 552
2024-04-03 $23.82 $23.85 $23.82 $23.84 $23.84 5,283
2024-04-02 $23.78 $23.82 $23.78 $23.81 $23.81 2,666
2024-04-01 $23.77 $23.82 $23.77 $23.82 $23.82 6,047
2024-03-28 $23.95 $23.95 $23.92 $23.93 $23.93 472
2024-03-27 $24.00 $24.00 $23.92 $23.95 $23.95 2,349
2024-03-26 $23.92 $23.92 $23.91 $23.91 $23.91 763
2024-03-25 $23.98 $23.98 $23.89 $23.93 $23.93 695
2024-03-22 $23.90 $23.94 $23.90 $23.92 $23.92 1,878
2024-03-21 $23.89 $23.90 $23.89 $23.90 $23.90 700
2024-03-20 $23.89 $23.89 $23.85 $23.89 $23.89 1,485
2024-03-19 $23.86 $23.86 $23.86 $23.86 $23.86 1,413
2024-03-18 $23.82 $23.82 $23.82 $23.82 $23.82 190
2024-03-15 $23.79 $23.81 $23.79 $23.81 $23.81 457
2024-03-14 $23.83 $23.83 $23.83 $23.83 $23.83 2,081
2024-03-13 $23.84 $23.84 $23.84 $23.84 $23.84 101
2024-03-12 $23.86 $23.86 $23.83 $23.84 $23.84 4,337
2024-03-11 $23.87 $23.87 $23.85 $23.86 $23.86 735
2024-03-08 $23.87 $23.88 $23.86 $23.88 $23.88 5,714
2024-03-07 $23.87 $23.87 $23.87 $23.87 $23.87 1,924
2024-03-06 $23.85 $23.86 $23.84 $23.84 $23.84 793
2024-03-05 $23.84 $23.85 $23.81 $23.83 $23.83 4,563
2024-03-04 $23.81 $23.82 $23.80 $23.82 $23.82 5,771
2024-03-01 $23.80 $23.83 $23.80 $23.83 $23.83 1,991
2024-02-29 $23.87 $23.94 $23.85 $23.88 $23.79 17,133
2024-02-28 $23.88 $23.88 $23.86 $23.86 $23.77 326
2024-02-27 $23.83 $23.85 $23.83 $23.85 $23.76 2,495
2024-02-26 $23.83 $23.85 $23.83 $23.85 $23.76 3,871
2024-02-23 $23.86 $23.87 $23.86 $23.87 $23.78 645
2024-02-22 $23.88 $23.90 $23.84 $23.87 $23.77 1,601
2024-02-21 $23.82 $23.84 $23.81 $23.84 $23.75 2,617
2024-02-20 $23.80 $23.83 $23.80 $23.81 $23.72 1,048
2024-02-16 $23.84 $23.84 $23.84 $23.84 $23.75 167
2024-02-15 $23.85 $23.87 $23.85 $23.87 $23.78 749
2024-02-14 $23.82 $23.82 $23.82 $23.82 $23.73 110
2024-02-13 $23.78 $23.79 $23.76 $23.77 $23.68 795
2024-02-12 $23.88 $23.88 $23.84 $23.85 $23.76 1,899
2024-02-09 $23.84 $23.85 $23.83 $23.85 $23.85 2,155
2024-02-08 $23.88 $23.88 $23.85 $23.85 $23.85 1,768
2024-02-07 $23.84 $23.87 $23.83 $23.84 $23.84 13,737
2024-02-06 $23.86 $23.87 $23.85 $23.87 $23.87 720
2024-02-05 $23.83 $23.83 $23.80 $23.82 $23.82 1,230
2024-02-02 $23.86 $23.87 $23.86 $23.86 $23.86 5,480
2024-02-01 $23.90 $23.94 $23.90 $23.94 $23.94 536
2024-01-31 $24.00 $24.00 $23.99 $23.99 $23.89 1,515
2024-01-30 $23.98 $23.98 $23.93 $23.95 $23.85 1,614
2024-01-29 $23.96 $23.98 $23.96 $23.98 $23.88 803
2024-01-26 $23.98 $23.98 $23.96 $23.97 $23.97 372
2024-01-25 $23.99 $23.99 $23.96 $23.97 $23.97 1,816
2024-01-24 $23.92 $23.92 $23.92 $23.92 $23.92 70
2024-01-23 $23.92 $23.92 $23.92 $23.92 $23.92 74
2024-01-22 $23.88 $23.89 $23.87 $23.89 $23.89 1,862
2024-01-19 $23.89 $23.89 $23.89 $23.89 $23.89 194
2024-01-18 $23.87 $23.89 $23.87 $23.89 $23.89 7,584
2024-01-17 $23.83 $23.84 $23.83 $23.84 $23.84 420
2024-01-16 $23.97 $23.97 $23.94 $23.94 $23.94 933
2024-01-12 $24.00 $24.02 $23.96 $24.00 $24.00 1,337
2024-01-11 $23.90 $23.91 $23.89 $23.91 $23.91 1,995
2024-01-10 $23.87 $23.87 $23.82 $23.84 $23.84 4,019
2024-01-09 $23.82 $23.82 $23.81 $23.81 $23.81 997
2024-01-08 $23.80 $23.80 $23.79 $23.80 $23.80 754
2024-01-05 $23.82 $23.82 $23.78 $23.78 $23.78 3,507
2024-01-04 $23.79 $23.84 $23.78 $23.79 $23.79 41,026
2024-01-03 $23.81 $23.84 $23.79 $23.81 $23.81 3,963
2024-01-02 $23.84 $23.86 $23.82 $23.82 $23.82 1,384
2023-12-29 $23.87 $23.89 $23.87 $23.89 $23.89 2,127
2023-12-28 $23.86 $23.86 $23.84 $23.84 $23.84 292
2023-12-27 $23.83 $23.83 $23.83 $23.83 $23.83 997
2023-12-26 $23.80 $23.81 $23.79 $23.81 $23.81 1,355
2023-12-22 $23.92 $23.92 $23.92 $23.92 $23.83 1,814
2023-12-21 $23.86 $23.88 $23.86 $23.88 $23.79 1,288
2023-12-20 $23.84 $23.84 $23.84 $23.84 $23.75 123
2023-12-19 $23.82 $23.82 $23.81 $23.81 $23.72 351
2023-12-18 $23.82 $23.82 $23.81 $23.82 $23.73 4,467
2023-12-15 $23.82 $23.84 $23.80 $23.80 $23.71 5,322
2023-12-14 $23.81 $23.85 $23.81 $23.82 $23.73 126,971
2023-12-13 $23.61 $23.83 $23.61 $23.77 $23.68 3,347
2023-12-12 $23.59 $23.66 $23.59 $23.60 $23.52 157,654
2023-12-11 $23.59 $23.61 $23.57 $23.59 $23.51 21,180
2023-12-08 $23.62 $23.62 $23.60 $23.60 $23.51 4,154
2023-12-07 $23.63 $23.65 $23.63 $23.65 $23.56 281
2023-12-06 $23.60 $23.62 $23.57 $23.60 $23.51 2,479
2023-12-05 $23.65 $23.65 $23.65 $23.65 $23.57 177
2023-12-04 $23.65 $23.66 $23.62 $23.64 $23.55 1,283
2023-12-01 $23.68 $23.70 $23.66 $23.68 $23.59 1,573
2023-11-30 $23.70 $23.70 $23.67 $23.69 $23.50 560
2023-11-29 $23.69 $23.69 $23.68 $23.68 $23.50 281
2023-11-28 $23.60 $23.62 $23.60 $23.62 $23.43 596
2023-11-27 $23.52 $23.52 $23.52 $23.52 $23.34 101
2023-11-24 $23.50 $23.50 $23.50 $23.50 $23.31 62
2023-11-22 $23.48 $23.51 $23.46 $23.50 $23.32 3,053
2023-11-21 $23.47 $23.48 $23.47 $23.48 $23.30 565
2023-11-20 $23.49 $23.49 $23.43 $23.46 $23.27 1,480
2023-11-17 $23.53 $23.53 $23.42 $23.46 $23.28 3,750
2023-11-16 $23.45 $23.46 $23.45 $23.46 $23.28 686
2023-11-15 $23.42 $23.44 $23.41 $23.44 $23.26 3,771
2023-11-14 $23.38 $23.46 $23.38 $23.45 $23.27 9,408
2023-11-13 $23.29 $23.31 $23.27 $23.31 $23.12 2,705
2023-11-10 $23.33 $23.33 $23.27 $23.30 $23.11 3,627
2023-11-09 $23.32 $23.32 $23.31 $23.31 $23.13 2,509
2023-11-08 $23.31 $23.31 $23.29 $23.31 $23.13 2,594
2023-11-07 $23.33 $23.35 $23.32 $23.34 $23.16 4,094
2023-11-06 $23.38 $23.39 $23.37 $23.37 $23.19 3,315
2023-11-03 $23.39 $23.44 $23.39 $23.42 $23.24 4,892
2023-11-02 $23.30 $23.30 $23.29 $23.30 $23.11 2,994
2023-11-01 $23.28 $23.32 $23.28 $23.32 $23.14 2,742
2023-10-31 $23.34 $23.40 $23.34 $23.40 $23.12 4,874
2023-10-30 $23.35 $23.37 $23.35 $23.37 $23.09 2,408
2023-10-27 $23.36 $23.38 $23.34 $23.38 $23.10 5,271
2023-10-26 $23.34 $23.36 $23.32 $23.33 $23.05 4,491
2023-10-25 $23.33 $23.33 $23.29 $23.30 $23.02 10,600
2023-10-24 $23.29 $23.31 $23.27 $23.31 $23.03 2,530
2023-10-23 $23.26 $23.28 $23.26 $23.28 $23.00 3,911
2023-10-20 $23.28 $23.30 $23.27 $23.29 $23.29 10,351
2023-10-19 $23.19 $23.25 $23.18 $23.25 $23.25 8,555
2023-10-18 $23.23 $23.24 $23.07 $23.14 $23.14 13,526
2023-10-17 $23.21 $23.22 $23.19 $23.19 $23.19 4,319
2023-10-16 $23.23 $23.23 $23.21 $23.23 $23.23 4,581
2023-10-13 $23.20 $23.21 $23.20 $23.21 $23.21 938
2023-10-12 $23.21 $23.24 $23.20 $23.24 $23.24 2,117
2023-10-11 $23.23 $23.25 $23.22 $23.24 $23.24 6,049
2023-10-10 $23.30 $23.32 $23.30 $23.31 $23.31 1,191
2023-10-09 $23.28 $23.29 $23.26 $23.29 $23.29 3,331
2023-10-06 $23.21 $23.23 $23.19 $23.23 $23.23 2,079
2023-10-05 $23.21 $23.22 $23.21 $23.22 $23.22 1,093
2023-10-04 $23.15 $23.19 $23.15 $23.19 $23.19 2,335
2023-10-03 $23.14 $23.15 $23.14 $23.15 $23.15 1,539
2023-10-02 $23.20 $23.20 $23.17 $23.18 $23.18 1,062
2023-09-29 $23.32 $23.34 $23.32 $23.34 $23.34 1,146
2023-09-28 $23.31 $23.31 $23.29 $23.31 $23.31 5,415
2023-09-27 $23.25 $23.27 $23.25 $23.27 $23.27 1,288
2023-09-26 $23.29 $23.30 $23.29 $23.30 $23.30 2,032
2023-09-25 $23.31 $23.33 $23.30 $23.31 $23.31 3,452
2023-09-22 $23.28 $23.28 $23.28 $23.28 $23.28 13
2023-09-21 $23.26 $23.26 $23.26 $23.26 $23.26 106
2023-09-20 $23.30 $23.30 $23.24 $23.24 $23.24 769
2023-09-19 $23.27 $23.27 $23.27 $23.27 $23.27 79
2023-09-18 $23.28 $23.28 $23.28 $23.28 $23.28 2,620
2023-09-15 $23.30 $23.30 $23.29 $23.29 $23.29 1,045
2023-09-14 $23.33 $23.35 $23.32 $23.33 $23.33 38,705
2023-09-13 $23.33 $23.35 $23.32 $23.35 $23.35 23,817
2023-09-12 $23.35 $23.35 $23.30 $23.32 $23.32 23,051
2023-09-11 $23.37 $23.38 $23.36 $23.38 $23.38 249,000
2023-09-08 $23.40 $23.41 $23.36 $23.36 $23.36 3,447
2023-09-07 $23.32 $23.35 $23.32 $23.35 $23.35 1,838
2023-09-06 $23.31 $23.33 $23.31 $23.31 $23.31 481
2023-09-05 $23.39 $23.40 $23.39 $23.39 $23.39 1,570
2023-09-01 $23.41 $23.42 $23.41 $23.42 $23.42 495
2023-08-31 $23.46 $23.50 $23.45 $23.49 $23.40 4,419
2023-08-30 $23.48 $23.48 $23.46 $23.47 $23.38 1,508
2023-08-29 $23.41 $23.47 $23.41 $23.47 $23.37 8,352
2023-08-28 $23.40 $23.40 $23.40 $23.40 $23.30 456
2023-08-25 $23.38 $23.38 $23.37 $23.38 $23.38 1,362
2023-08-24 $23.39 $23.41 $23.38 $23.38 $23.38 1,969
2023-08-23 $23.40 $23.40 $23.37 $23.40 $23.40 5,336
2023-08-22 $23.38 $23.38 $23.33 $23.35 $23.35 8,540
2023-08-21 $23.37 $23.37 $23.36 $23.36 $23.36 782
2023-08-18 $23.38 $23.38 $23.38 $23.38 $23.38 42
2023-08-17 $23.37 $23.38 $23.36 $23.38 $23.38 1,311
2023-08-16 $23.39 $23.39 $23.39 $23.39 $23.39 78
2023-08-15 $23.42 $23.42 $23.39 $23.41 $23.41 944
2023-08-14 $23.41 $23.42 $23.36 $23.42 $23.42 2,487
2023-08-11 $23.45 $23.46 $23.43 $23.46 $23.46 1,717
2023-08-10 $23.50 $23.50 $23.47 $23.49 $23.49 764
2023-08-09 $23.49 $23.49 $23.47 $23.49 $23.49 577
2023-08-08 $23.51 $23.51 $23.50 $23.50 $23.50 966
2023-08-07 $23.48 $23.52 $23.48 $23.52 $23.52 2,328
2023-08-04 $23.47 $23.47 $23.47 $23.47 $23.47 348
2023-08-03 $23.43 $23.43 $23.43 $23.43 $23.43 285
2023-08-02 $23.40 $23.40 $23.38 $23.39 $23.39 1,520
2023-08-01 $23.43 $23.44 $23.40 $23.40 $23.40 3,135
2023-07-31 $23.48 $23.53 $23.48 $23.53 $23.45 3,297
2023-07-28 $23.47 $23.47 $23.45 $23.47 $23.39 834
2023-07-27 $23.43 $23.45 $23.39 $23.43 $23.35 1,296
2023-07-26 $23.41 $23.46 $23.41 $23.46 $23.38 1,472
2023-07-25 $23.41 $23.41 $23.41 $23.41 $23.33 215
2023-07-24 $23.45 $23.45 $23.43 $23.43 $23.43 1,595
2023-07-21 $23.44 $23.46 $23.43 $23.46 $23.46 2,092
2023-07-20 $23.40 $23.44 $23.40 $23.44 $23.44 7,583
2023-07-19 $23.52 $23.52 $23.52 $23.52 $23.52 298
2023-07-18 $23.48 $23.50 $23.46 $23.49 $23.49 11,471
2023-07-17 $23.47 $23.51 $23.44 $23.48 $23.48 7,385
2023-07-14 $23.47 $23.47 $23.46 $23.46 $23.46 1,570
2023-07-13 $23.56 $23.57 $23.55 $23.57 $23.57 1,106
2023-07-12 $23.43 $23.46 $23.43 $23.46 $23.46 1,387
2023-07-11 $23.29 $23.32 $23.29 $23.32 $23.32 1,524
2023-07-10 $23.30 $23.32 $23.26 $23.32 $23.32 1,736
2023-07-07 $23.24 $23.24 $23.24 $23.24 $23.24 2,075
2023-07-06 $23.15 $23.20 $23.15 $23.20 $23.20 4,397
2023-07-05 $23.27 $23.31 $23.24 $23.28 $23.28 1,104
2023-07-03 $23.31 $23.31 $23.27 $23.28 $23.28 1,381
2023-06-30 $23.34 $23.41 $23.34 $23.38 $23.38 5,522
2023-06-29 $23.32 $23.35 $23.32 $23.35 $23.35 2,368
2023-06-28 $23.39 $23.43 $23.39 $23.43 $23.43 1,332
2023-06-27 $23.38 $23.41 $23.37 $23.38 $23.38 17,032
2023-06-26 $23.41 $23.41 $23.41 $23.41 $23.41 92
2023-06-23 $23.39 $23.39 $23.37 $23.39 $23.39 723
2023-06-22 $23.39 $23.39 $23.36 $23.37 $23.37 1,376
2023-06-21 $23.40 $23.43 $23.40 $23.41 $23.41 4,381
2023-06-20 $23.41 $23.41 $23.41 $23.41 $23.41 473
2023-06-16 $23.35 $23.41 $23.35 $23.41 $23.41 3,302
2023-06-15 $23.46 $23.46 $23.45 $23.45 $23.45 481
2023-06-14 $23.41 $23.43 $23.35 $23.35 $23.35 5,009
2023-06-13 $23.34 $23.46 $23.34 $23.36 $23.36 9,927
2023-06-12 $23.38 $23.43 $23.38 $23.43 $23.43 1,007
2023-06-09 $23.39 $23.40 $23.39 $23.40 $23.40 855
2023-06-08 $23.46 $23.46 $23.44 $23.45 $23.45 4,890
2023-06-07 $23.38 $23.46 $23.38 $23.40 $23.40 7,374
2023-06-06 $23.45 $23.48 $23.44 $23.48 $23.48 2,478
2023-06-05 $23.38 $23.52 $23.38 $23.44 $23.44 14,271
2023-06-02 $23.39 $23.43 $23.38 $23.40 $23.40 29,137
2023-06-01 $23.46 $23.46 $23.45 $23.46 $23.46 567
2023-05-31 $23.48 $23.49 $23.48 $23.49 $23.40 3,290
2023-05-30 $23.40 $23.43 $23.40 $23.43 $23.34 1,892
2023-05-26 $23.35 $23.37 $23.35 $23.35 $23.35 15,265
2023-05-25 $23.42 $23.42 $23.36 $23.37 $23.37 34,952
2023-05-24 $23.46 $23.47 $23.46 $23.47 $23.47 572
2023-05-23 $23.49 $23.52 $23.49 $23.50 $23.50 2,773
2023-05-22 $23.50 $23.50 $23.49 $23.49 $23.49 940
2023-05-19 $23.42 $23.49 $23.42 $23.48 $23.48 4,365
2023-05-18 $23.52 $23.52 $23.51 $23.51 $23.51 1,359
2023-05-17 $23.57 $23.58 $23.56 $23.58 $23.58 3,878
2023-05-16 $23.63 $23.63 $23.59 $23.59 $23.59 665
2023-05-15 $23.64 $23.64 $23.63 $23.63 $23.63 467
2023-05-12 $23.61 $23.62 $23.61 $23.62 $23.62 406
2023-05-11 $23.71 $23.71 $23.69 $23.70 $23.70 4,098
2023-05-10 $23.69 $23.71 $23.50 $23.70 $23.70 3,817
2023-05-09 $23.60 $23.61 $23.58 $23.59 $23.59 3,716
2023-05-08 $23.61 $23.61 $23.58 $23.61 $23.61 980
2023-05-05 $23.69 $23.70 $23.64 $23.68 $23.68 6,863
2023-05-04 $23.72 $23.77 $23.72 $23.75 $23.75 1,136
2023-05-03 $23.65 $23.70 $23.65 $23.70 $23.70 585
2023-05-02 $23.61 $23.64 $23.61 $23.61 $23.61 6,386
2023-05-01 $23.57 $23.57 $23.53 $23.55 $23.55 2,691
2023-04-28 $23.66 $23.70 $23.66 $23.68 $23.60 1,020
2023-04-27 $23.71 $23.71 $23.65 $23.66 $23.58 3,425
2023-04-26 $23.69 $23.72 $23.69 $23.72 $23.64 7,539
2023-04-25 $23.67 $23.72 $23.66 $23.72 $23.64 10,087
2023-04-24 $23.51 $23.62 $23.51 $23.61 $23.54 1,907
2023-04-21 $23.61 $23.61 $23.61 $23.61 $23.54 236
2023-04-20 $23.58 $23.65 $23.58 $23.59 $23.52 5,880
2023-04-19 $23.54 $23.54 $23.53 $23.53 $23.46 1,677
2023-04-18 $23.55 $23.60 $23.55 $23.60 $23.53 631
2023-04-17 $23.56 $23.57 $23.56 $23.57 $23.50 3,241
2023-04-14 $23.60 $23.60 $23.59 $23.60 $23.52 1,890
2023-04-13 $23.68 $23.69 $23.68 $23.68 $23.60 1,991
2023-04-12 $23.63 $23.64 $23.61 $23.63 $23.55 4,040
2023-04-11 $23.54 $23.58 $23.54 $23.58 $23.51 4,199
2023-04-10 $23.57 $23.58 $23.55 $23.58 $23.50 1,477
2023-04-06 $23.71 $23.71 $23.66 $23.66 $23.59 4,919
2023-04-05 $23.73 $23.77 $23.69 $23.71 $23.63 4,617
2023-04-04 $23.61 $23.69 $23.61 $23.68 $23.61 3,154
2023-04-03 $23.57 $23.63 $23.57 $23.63 $23.55 614
2023-03-31 $23.57 $23.64 $23.55 $23.64 $23.48 3,169
2023-03-30 $23.52 $23.55 $23.52 $23.55 $23.39 2,150
2023-03-29 $23.49 $23.52 $23.48 $23.49 $23.34 19,652
2023-03-28 $23.51 $23.51 $23.47 $23.48 $23.32 2,315
2023-03-27 $23.53 $23.54 $23.51 $23.51 $23.35 5,250
2023-03-24 $23.61 $23.63 $23.61 $23.63 $23.63 3,728
2023-03-23 $23.58 $23.65 $23.58 $23.65 $23.65 2,974
2023-03-22 $23.36 $23.55 $23.36 $23.55 $23.55 1,945
2023-03-21 $23.38 $23.41 $23.35 $23.41 $23.41 1,656
2023-03-20 $23.36 $23.38 $23.34 $23.38 $23.38 1,734
2023-03-17 $23.30 $23.38 $23.30 $23.38 $23.38 993
2023-03-16 $23.37 $23.38 $23.29 $23.30 $23.30 2,330
2023-03-15 $23.49 $23.49 $23.32 $23.37 $23.37 6,812
2023-03-14 $23.43 $23.52 $23.43 $23.51 $23.51 3,501
2023-03-13 $23.50 $23.61 $23.50 $23.56 $23.56 10,512
2023-03-10 $23.44 $23.46 $23.39 $23.43 $23.43 13,257
2023-03-09 $23.29 $23.32 $23.29 $23.31 $23.31 4,903
2023-03-08 $23.20 $23.26 $23.20 $23.23 $23.23 6,271
2023-03-07 $23.35 $23.35 $23.29 $23.29 $23.29 1,325
2023-03-06 $23.39 $23.39 $23.36 $23.36 $23.36 6,144
2023-03-03 $23.34 $23.37 $23.33 $23.36 $23.36 2,067
2023-03-02 $23.33 $23.33 $23.33 $23.33 $23.33 291
2023-03-01 $23.32 $23.32 $23.31 $23.32 $23.32 13,120
2023-02-28 $23.43 $23.44 $23.43 $23.44 $23.35 1,104
2023-02-27 $23.45 $23.45 $23.43 $23.45 $23.45 7,050
2023-02-24 $23.56 $23.56 $23.39 $23.43 $23.43 12,811
2023-02-23 $23.49 $23.52 $23.49 $23.50 $23.50 17,550
2023-02-22 $23.51 $23.51 $23.47 $23.47 $23.47 11,287
2023-02-21 $23.47 $23.48 $23.41 $23.42 $23.42 8,879
2023-02-17 $23.56 $23.56 $23.56 $23.56 $23.56 1,134
2023-02-16 $23.59 $23.59 $23.57 $23.57 $23.57 479
2023-02-15 $23.57 $23.59 $23.55 $23.57 $23.57 2,320
2023-02-14 $23.56 $23.59 $23.56 $23.57 $23.57 4,059
2023-02-13 $23.65 $23.65 $23.65 $23.65 $23.65 586
2023-02-10 $23.68 $23.68 $23.65 $23.65 $23.65 6,377
2023-02-09 $23.77 $23.77 $23.70 $23.72 $23.72 2,363
2023-02-08 $23.80 $23.80 $23.75 $23.77 $23.77 11,725
2023-02-07 $23.81 $23.82 $23.78 $23.82 $23.82 4,851
2023-02-06 $23.80 $23.81 $23.79 $23.79 $23.79 1,412
2023-02-03 $23.94 $23.94 $23.85 $23.88 $23.88 18,649
2023-02-02 $24.00 $24.06 $24.00 $24.02 $24.02 7,133
2023-02-01 $23.93 $24.00 $23.66 $24.00 $24.00 30,986
2023-01-31 $23.95 $23.98 $23.89 $23.98 $23.92 28,135
2023-01-30 $23.89 $23.91 $23.88 $23.90 $23.84 3,095
2023-01-27 $23.94 $23.95 $23.90 $23.93 $23.87 5,319
2023-01-26 $23.93 $23.96 $23.92 $23.95 $23.88 7,655
2023-01-25 $23.94 $23.96 $23.93 $23.94 $23.88 3,800
2023-01-24 $23.87 $23.92 $23.87 $23.92 $23.85 2,232
2023-01-23 $23.88 $23.89 $23.88 $23.88 $23.82 1,239
2023-01-20 $23.91 $23.93 $23.89 $23.90 $23.83 4,664
2023-01-19 $23.94 $23.96 $23.92 $23.95 $23.88 12,467
2023-01-18 $23.98 $24.02 $23.96 $23.98 $23.91 15,674
2023-01-17 $23.85 $23.88 $23.85 $23.87 $23.81 4,348
2023-01-13 $23.85 $23.86 $23.80 $23.81 $23.75 8,706
2023-01-12 $23.81 $23.87 $23.78 $23.87 $23.81 8,273
2023-01-11 $23.78 $23.80 $23.72 $23.77 $23.70 32,499
2023-01-10 $23.66 $23.70 $23.65 $23.70 $23.64 6,391
2023-01-09 $23.66 $23.70 $23.66 $23.69 $23.63 1,832
2023-01-06 $23.53 $23.66 $23.53 $23.66 $23.60 8,285
2023-01-05 $23.45 $23.49 $23.45 $23.49 $23.43 3,477
2023-01-04 $23.51 $23.51 $23.50 $23.51 $23.45 430
2023-01-03 $23.49 $23.51 $23.45 $23.46 $23.39 4,536
2022-12-30 $23.43 $23.44 $23.41 $23.43 $23.37 4,274
2022-12-29 $23.49 $23.51 $23.49 $23.50 $23.44 1,502
2022-12-28 $23.49 $23.49 $23.40 $23.44 $23.38 39,074
2022-12-27 $23.45 $23.46 $23.45 $23.45 $23.39 10,982
2022-12-23 $23.57 $23.58 $23.57 $23.58 $23.47 963
2022-12-22 $23.64 $23.64 $23.59 $23.59 $23.48 22,587
2022-12-21 $23.62 $23.65 $23.62 $23.65 $23.53 1,674
2022-12-20 $23.59 $23.59 $23.56 $23.59 $23.48 7,717
2022-12-19 $23.65 $23.65 $23.62 $23.62 $23.51 2,808
2022-12-16 $23.57 $23.72 $23.57 $23.62 $23.51 23,740
2022-12-15 $23.62 $23.64 $23.60 $23.60 $23.49 16,868
2022-12-14 $23.66 $23.70 $23.56 $23.61 $23.50 39,249
2022-12-13 $23.61 $23.62 $23.58 $23.59 $23.48 561
2022-12-12 $23.46 $23.47 $23.43 $23.47 $23.36 12,475
2022-12-09 $23.52 $23.52 $23.49 $23.49 $23.38 9,988
2022-12-08 $23.52 $23.53 $23.52 $23.52 $23.41 668
2022-12-07 $23.51 $23.53 $23.51 $23.53 $23.42 6,514
2022-12-06 $23.44 $23.48 $23.43 $23.46 $23.35 4,400
2022-12-05 $23.47 $23.47 $23.43 $23.43 $23.31 7,799
2022-12-02 $23.46 $23.52 $23.46 $23.52 $23.52 1,115
2022-12-01 $23.45 $23.49 $23.45 $23.49 $23.49 1,470
2022-11-30 $23.29 $23.44 $23.29 $23.43 $23.43 7,936
2022-11-29 $23.37 $23.39 $23.34 $23.37 $23.37 20,429
2022-11-28 $23.41 $23.41 $23.36 $23.36 $23.36 3,470
2022-11-25 $23.41 $23.41 $23.38 $23.39 $23.39 336
2022-11-23 $23.37 $23.40 $23.36 $23.39 $23.39 3,683
2022-11-22 $23.34 $23.35 $23.25 $23.35 $23.35 70,351
2022-11-21 $23.35 $23.37 $23.32 $23.34 $23.34 23,647
2022-11-18 $23.40 $23.40 $23.32 $23.36 $23.36 15,414
2022-11-17 $23.40 $23.43 $23.34 $23.39 $23.39 23,761
2022-11-16 $23.42 $23.44 $23.41 $23.43 $23.43 2,958
2022-11-15 $23.37 $23.44 $23.37 $23.43 $23.43 13,277
2022-11-14 $23.34 $23.34 $23.34 $23.34 $23.34 371
2022-11-11 $23.21 $23.40 $23.21 $23.36 $23.36 14,070
2022-11-10 $23.10 $23.39 $23.09 $23.36 $23.36 19,083
2022-11-09 $23.03 $23.07 $23.01 $23.03 $23.03 11,343
2022-11-08 $23.00 $23.02 $22.98 $23.02 $23.02 2,555
2022-11-07 $22.97 $22.97 $22.96 $22.96 $22.96 640
2022-11-04 $22.99 $22.99 $22.99 $22.99 $22.99 343
2022-11-03 $22.94 $22.94 $22.94 $22.94 $22.94 108
2022-11-02 $23.04 $23.10 $22.95 $22.95 $22.95 1,360
2022-11-01 $23.01 $23.02 $23.00 $23.02 $23.02 1,964
2022-10-31 $22.96 $23.07 $22.96 $23.00 $22.94 3,426
2022-10-28 $23.10 $23.10 $23.10 $23.10 $23.04 174
2022-10-27 $23.06 $23.12 $23.06 $23.12 $23.06 3,303
2022-10-26 $22.93 $23.04 $22.93 $23.03 $22.97 5,552
2022-10-25 $23.06 $23.06 $23.00 $23.02 $23.02 4,707
2022-10-24 $22.86 $22.92 $22.86 $22.92 $22.92 4,146
2022-10-21 $22.89 $22.94 $22.86 $22.94 $22.94 1,132
2022-10-20 $22.78 $22.86 $22.78 $22.80 $22.80 2,620
2022-10-19 $22.92 $22.92 $22.86 $22.86 $22.86 1,302
2022-10-18 $22.97 $22.97 $22.94 $22.95 $22.95 1,535
2022-10-17 $22.93 $22.98 $22.92 $22.94 $22.94 12,171
2022-10-14 $22.94 $22.94 $22.87 $22.87 $22.87 1,942
2022-10-13 $22.91 $22.94 $22.91 $22.94 $22.94 796
2022-10-12 $22.99 $23.02 $22.98 $23.01 $23.01 2,617
2022-10-11 $23.04 $23.04 $22.99 $23.01 $23.01 5,227
2022-10-10 $23.04 $23.08 $23.04 $23.08 $23.08 1,098
2022-10-07 $23.09 $23.09 $23.05 $23.05 $23.05 2,622
2022-10-06 $23.17 $23.17 $23.15 $23.15 $23.15 4,379
2022-10-05 $23.23 $23.23 $23.17 $23.18 $23.18 1,689
2022-10-04 $23.16 $23.22 $23.15 $23.22 $23.22 5,270
2022-10-03 $23.02 $23.08 $23.02 $23.08 $23.08 4,952
2022-09-30 $23.15 $23.16 $23.11 $23.11 $23.11 2,231
2022-09-29 $23.21 $23.21 $23.13 $23.13 $23.13 6,968
2022-09-28 $23.05 $23.09 $23.05 $23.08 $23.08 2,875
2022-09-27 $23.17 $23.17 $23.12 $23.12 $23.12 3,106
2022-09-26 $23.24 $23.25 $23.22 $23.24 $23.24 5,038
2022-09-23 $23.34 $23.34 $23.25 $23.26 $23.26 4,680
2022-09-22 $23.50 $23.52 $23.48 $23.51 $23.51 14,122
2022-09-21 $23.47 $23.51 $23.45 $23.45 $23.45 4,132
2022-09-20 $23.52 $23.52 $23.49 $23.49 $23.49 2,240
2022-09-19 $23.53 $23.54 $23.52 $23.54 $23.54 7,789
2022-09-16 $23.50 $23.54 $23.49 $23.54 $23.54 7,023
2022-09-15 $23.60 $23.61 $23.56 $23.58 $23.58 8,301
2022-09-14 $23.65 $23.65 $23.61 $23.62 $23.62 8,281
2022-09-13 $23.70 $23.72 $23.68 $23.70 $23.70 40,802
2022-09-12 $23.72 $23.72 $23.69 $23.70 $23.70 13,455
2022-09-09 $23.77 $23.77 $23.67 $23.70 $23.70 9,948
2022-09-08 $23.70 $23.70 $23.61 $23.68 $23.68 28,186
2022-09-07 $23.56 $23.65 $23.56 $23.63 $23.63 17,131
2022-09-06 $23.66 $23.67 $23.66 $23.67 $23.67 486
2022-09-02 $23.60 $23.61 $23.58 $23.58 $23.58 1,484
2022-09-01 $23.67 $23.70 $23.67 $23.69 $23.69 983
2022-08-31 $23.71 $23.73 $23.71 $23.73 $23.68 2,164
2022-08-30 $23.89 $23.89 $23.75 $23.75 $23.69 1,505
2022-08-29 $23.82 $23.85 $23.82 $23.84 $23.78 4,180
2022-08-26 $23.87 $23.88 $23.87 $23.88 $23.82 203
2022-08-25 $23.88 $23.88 $23.85 $23.87 $23.82 8,375
2022-08-24 $23.86 $23.86 $23.86 $23.86 $23.80 3,606
2022-08-23 $23.87 $23.87 $23.85 $23.85 $23.80 1,481
2022-08-22 $23.85 $23.85 $23.83 $23.83 $23.78 736
2022-08-19 $23.91 $23.94 $23.91 $23.94 $23.88 4,675
2022-08-18 $24.01 $24.03 $23.98 $23.98 $23.92 1,809
2022-08-17 $23.94 $24.00 $23.94 $23.96 $23.90 7,381
2022-08-16 $24.02 $24.05 $24.01 $24.03 $23.98 4,164
2022-08-15 $24.07 $24.12 $24.04 $24.09 $24.04 6,865
2022-08-12 $24.05 $24.09 $24.03 $24.07 $24.01 8,366
2022-08-11 $24.02 $24.05 $23.99 $23.99 $23.93 1,537
2022-08-10 $24.01 $24.02 $24.01 $24.02 $23.96 238
2022-08-09 $23.87 $23.87 $23.87 $23.87 $23.81 107
2022-08-08 $23.92 $23.95 $23.90 $23.93 $23.87 5,373
2022-08-05 $23.89 $23.90 $23.88 $23.90 $23.84 1,161
2022-08-04 $24.04 $24.04 $24.00 $24.04 $23.99 2,290
2022-08-03 $24.00 $24.00 $23.94 $24.00 $23.94 1,338
2022-08-02 $23.96 $23.96 $23.96 $23.96 $23.91 310
2022-08-01 $24.08 $24.09 $24.07 $24.07 $24.02 1,008
2022-07-29 $24.08 $24.17 $24.08 $24.13 $24.02 4,643
2022-07-28 $24.06 $24.10 $24.05 $24.07 $23.96 8,779
2022-07-27 $23.92 $24.00 $23.92 $24.00 $23.89 1,727
2022-07-26 $23.88 $23.90 $23.88 $23.90 $23.79 318
2022-07-25 $23.91 $23.96 $23.87 $23.93 $23.82 9,689
2022-07-22 $23.94 $23.97 $23.92 $23.94 $23.83 10,350
2022-07-21 $23.79 $23.84 $23.78 $23.84 $23.73 1,575
2022-07-20 $23.76 $23.76 $23.71 $23.71 $23.60 2,065
2022-07-19 $23.68 $23.71 $23.67 $23.71 $23.60 638
2022-07-18 $23.69 $23.70 $23.67 $23.69 $23.58 1,527
2022-07-15 $23.65 $23.68 $23.65 $23.68 $23.57 2,632
2022-07-14 $23.60 $23.68 $23.60 $23.66 $23.55 1,202
2022-07-13 $23.69 $23.69 $23.69 $23.69 $23.58 92
2022-07-12 $23.76 $23.76 $23.69 $23.74 $23.63 15,134
2022-07-11 $23.72 $23.73 $23.72 $23.73 $23.62 2,008
2022-07-08 $23.72 $23.75 $23.72 $23.75 $23.64 10,155
2022-07-07 $23.69 $23.74 $23.69 $23.73 $23.62 6,015
2022-07-06 $23.70 $23.72 $23.69 $23.70 $23.59 2,674
2022-07-05 $23.73 $23.77 $23.71 $23.76 $23.65 22,419
2022-07-01 $23.73 $23.80 $23.72 $23.80 $23.69 4,882
2022-06-30 $23.70 $23.73 $23.68 $23.70 $23.54 3,513
2022-06-29 $23.67 $23.68 $23.65 $23.65 $23.49 3,624
2022-06-28 $23.65 $23.65 $23.60 $23.62 $23.46 1,777
2022-06-27 $23.77 $23.77 $23.65 $23.65 $23.49 2,924
2022-06-24 $23.70 $23.70 $23.70 $23.70 $23.53 171
2022-06-23 $23.68 $23.69 $23.68 $23.69 $23.53 3,108
2022-06-22 $23.65 $23.66 $23.62 $23.66 $23.50 712
2022-06-21 $23.72 $23.72 $23.60 $23.62 $23.46 12,393
2022-06-17 $23.63 $23.64 $23.62 $23.62 $23.46 3,088
2022-06-16 $23.61 $23.66 $23.56 $23.63 $23.47 17,098
2022-06-15 $23.57 $23.71 $23.57 $23.65 $23.49 4,618
2022-06-14 $23.61 $23.62 $23.49 $23.51 $23.35 42,181
2022-06-13 $23.61 $23.65 $23.48 $23.56 $23.40 7,749
2022-06-10 $23.93 $23.93 $23.82 $23.84 $23.68 2,122
2022-06-09 $24.08 $24.08 $23.99 $24.02 $23.86 5,263
2022-06-08 $24.09 $24.09 $24.06 $24.08 $23.92 1,473
2022-06-07 $24.13 $24.13 $24.08 $24.11 $23.94 19,701
2022-06-06 $24.13 $24.13 $23.92 $24.09 $23.92 47,412
2022-06-03 $24.13 $24.17 $24.11 $24.14 $23.97 8,871
2022-06-02 $24.17 $24.19 $24.17 $24.19 $24.03 2,906
2022-06-01 $24.13 $24.16 $24.12 $24.15 $23.98 9,334
2022-05-31 $24.29 $24.29 $24.22 $24.26 $24.03 3,386
2022-05-27 $24.32 $24.34 $24.32 $24.33 $24.10 2,303
2022-05-26 $24.26 $24.30 $24.25 $24.28 $24.05 6,641
2022-05-25 $24.20 $24.23 $24.16 $24.20 $23.97 4,770
2022-05-24 $24.04 $24.13 $24.04 $24.12 $23.89 3,987
2022-05-23 $24.00 $24.05 $24.00 $24.03 $23.80 1,783
2022-05-20 $24.07 $24.07 $24.01 $24.06 $23.83 8,300
2022-05-19 $24.01 $24.09 $24.01 $24.09 $23.86 6,684
2022-05-18 $23.95 $24.03 $23.95 $23.97 $23.75 10,435
2022-05-17 $24.03 $24.07 $23.98 $24.03 $23.80 52,372
2022-05-16 $24.11 $24.15 $24.09 $24.12 $23.89 2,339
2022-05-13 $24.07 $24.13 $24.07 $24.08 $23.85 3,968
2022-05-12 $24.09 $24.17 $24.08 $24.14 $23.91 18,936
2022-05-11 $24.09 $24.14 $24.07 $24.14 $23.91 4,286
2022-05-10 $24.18 $24.18 $24.12 $24.15 $23.92 5,101
2022-05-09 $24.09 $24.17 $24.07 $24.14 $23.91 5,904
2022-05-06 $24.15 $24.18 $24.07 $24.11 $23.88 6,289
2022-05-05 $24.07 $24.13 $24.07 $24.12 $23.89 2,748
2022-05-04 $24.07 $24.21 $24.07 $24.21 $23.98 20,465
2022-05-03 $24.08 $24.08 $24.05 $24.07 $23.84 3,508
2022-05-02 $24.10 $24.10 $24.06 $24.09 $23.86 2,675
2022-04-29 $24.13 $24.16 $24.10 $24.14 $23.87 4,237
2022-04-28 $24.17 $24.22 $24.17 $24.22 $23.95 992
2022-04-27 $24.27 $24.30 $24.21 $24.25 $23.98 7,778
2022-04-26 $24.34 $24.34 $24.29 $24.31 $24.04 5,255
2022-04-25 $24.26 $24.26 $24.22 $24.25 $23.98 509
2022-04-22 $24.20 $24.23 $24.14 $24.18 $23.91 10,916
2022-04-21 $24.26 $24.26 $24.20 $24.22 $23.95 883
2022-04-20 $24.32 $24.32 $24.27 $24.31 $24.04 9,106
2022-04-19 $24.34 $24.35 $24.25 $24.26 $23.99 329,031
2022-04-18 $24.38 $24.39 $24.37 $24.39 $24.12 1,300
2022-04-14 $24.40 $24.42 $24.38 $24.39 $24.12 7,315
2022-04-13 $24.52 $24.52 $24.48 $24.51 $24.24 1,625
2022-04-12 $24.46 $24.49 $24.42 $24.49 $24.22 6,301
2022-04-11 $24.39 $24.39 $24.38 $24.38 $24.11 1,178
2022-04-08 $24.44 $24.47 $24.40 $24.40 $24.13 6,367
2022-04-07 $24.51 $24.53 $24.49 $24.53 $24.25 5,951
2022-04-06 $24.51 $24.51 $24.43 $24.51 $24.23 7,397
2022-04-05 $24.55 $24.56 $24.50 $24.51 $24.24 10,409
2022-04-04 $24.58 $24.63 $24.54 $24.62 $24.35 18,119
2022-04-01 $24.56 $24.60 $24.56 $24.57 $24.30 3,918
2022-03-31 $24.68 $24.70 $24.67 $24.70 $24.40 2,177
2022-03-30 $24.59 $24.67 $24.57 $24.57 $24.27 7,004
2022-03-29 $24.61 $24.61 $24.60 $24.60 $24.30 1,676
2022-03-28 $24.51 $24.52 $24.46 $24.52 $24.23 4,502
2022-03-25 $24.57 $24.59 $24.50 $24.53 $24.23 2,143
2022-03-24 $24.64 $24.67 $24.57 $24.64 $24.34 10,650
2022-03-23 $24.61 $24.69 $24.61 $24.66 $24.36 3,716
2022-03-22 $24.63 $24.63 $24.60 $24.61 $24.31 18,647
2022-03-21 $24.68 $24.69 $24.65 $24.65 $24.35 6,355
2022-03-18 $24.72 $24.79 $24.69 $24.70 $24.40 32,896
2022-03-17 $24.67 $24.76 $24.65 $24.76 $24.46 348,848
2022-03-16 $24.67 $24.67 $24.62 $24.62 $24.32 9,670
2022-03-15 $24.61 $24.63 $24.60 $24.63 $24.33 4,908
2022-03-14 $24.70 $24.70 $24.64 $24.64 $24.34 603
2022-03-11 $24.73 $24.76 $24.73 $24.73 $24.43 2,061
2022-03-10 $24.73 $24.74 $24.70 $24.74 $24.43 6,857
2022-03-09 $24.78 $24.81 $24.77 $24.77 $24.47 6,454
2022-03-08 $24.82 $24.82 $24.82 $24.82 $24.52 13,032
2022-03-07 $24.93 $24.94 $24.87 $24.88 $24.58 849
2022-03-04 $25.03 $25.04 $24.99 $25.04 $24.73 1,912
2022-03-03 $25.01 $25.09 $25.01 $25.06 $24.76 2,920
2022-03-02 $25.08 $25.08 $25.05 $25.05 $24.75 749
2022-03-01 $25.11 $25.15 $25.11 $25.14 $24.83 1,394
2022-02-28 $25.10 $25.18 $25.10 $25.16 $24.83 10,095
2022-02-25 $25.03 $25.05 $25.02 $25.05 $24.72 20,099
2022-02-24 $25.08 $25.10 $25.07 $25.10 $24.76 5,753
2022-02-23 $25.10 $25.13 $25.10 $25.11 $24.78 531
2022-02-22 $25.11 $25.15 $25.11 $25.14 $24.80 5,096
2022-02-18 $25.20 $25.20 $25.18 $25.18 $24.85 2,454
2022-02-17 $25.23 $25.23 $25.19 $25.21 $24.88 34,795
2022-02-16 $25.20 $25.20 $25.17 $25.20 $24.87 5,206
2022-02-15 $25.17 $25.20 $25.16 $25.20 $24.87 2,799
2022-02-14 $25.16 $25.21 $25.16 $25.21 $24.88 2,250
2022-02-11 $25.21 $25.25 $25.20 $25.24 $24.91 11,606
2022-02-10 $25.23 $25.23 $25.17 $25.17 $24.84 1,053
2022-02-09 $25.35 $25.36 $25.34 $25.36 $25.02 3,793
2022-02-08 $25.33 $25.39 $25.33 $25.37 $25.04 3,203
2022-02-07 $25.23 $25.37 $25.23 $25.37 $25.04 2,203
2022-02-04 $25.52 $25.52 $25.35 $25.38 $25.05 1,684
2022-02-03 $25.47 $25.47 $25.45 $25.47 $25.13 6,729
2022-02-02 $25.51 $25.51 $25.50 $25.50 $25.16 3,450
2022-02-01 $25.49 $25.49 $25.48 $25.49 $25.15 10,373
2022-01-31 $25.42 $25.51 $25.42 $25.51 $25.14 13,973
2022-01-28 $25.39 $25.52 $25.39 $25.51 $25.14 29,309
2022-01-27 $25.54 $25.54 $25.48 $25.51 $25.14 39,803
2022-01-26 $25.50 $25.62 $25.50 $25.54 $25.17 4,053
2022-01-25 $25.61 $25.61 $25.54 $25.58 $25.21 41,544
2022-01-24 $25.62 $25.63 $25.60 $25.63 $25.26 13,173
2022-01-21 $25.64 $25.64 $25.61 $25.62 $25.24 12,412
2022-01-20 $25.63 $25.63 $25.62 $25.62 $25.25 4,812
2022-01-19 $25.64 $25.64 $25.62 $25.64 $25.27 16,122
2022-01-18 $25.59 $25.67 $25.59 $25.62 $25.25 8,456
2022-01-14 $25.71 $25.71 $25.69 $25.70 $25.33 12,346
2022-01-13 $25.73 $25.77 $25.72 $25.72 $25.34 6,324
2022-01-12 $25.72 $25.74 $25.72 $25.73 $25.35 15,397
2022-01-11 $25.72 $25.74 $25.68 $25.73 $25.35 24,959
2022-01-10 $25.72 $25.73 $25.70 $25.72 $25.34 4,474
2022-01-07 $25.76 $25.84 $25.74 $25.76 $25.38 6,405
2022-01-06 $25.78 $25.89 $25.78 $25.78 $25.40 24,968
2022-01-05 $25.84 $25.85 $25.80 $25.81 $25.43 5,631
2022-01-04 $25.82 $25.89 $25.82 $25.84 $25.46 22,994
2022-01-03 $25.84 $25.85 $25.83 $25.84 $25.46 11,749
2021-12-31 $25.89 $25.89 $25.88 $25.89 $25.51 743
2021-12-30 $25.85 $25.91 $25.85 $25.87 $25.49 23,997
2021-12-29 $25.82 $25.86 $25.82 $25.86 $25.48 267,487
2021-12-28 $25.81 $25.84 $25.81 $25.83 $25.45 8,437
2021-12-27 $25.83 $25.83 $25.82 $25.82 $25.44 2,030
2021-12-23 $25.87 $25.88 $25.87 $25.88 $25.46 8,531
2021-12-22 $25.85 $25.86 $25.85 $25.85 $25.43 421
2021-12-21 $25.85 $25.85 $25.83 $25.84 $25.42 762
2021-12-20 $25.88 $25.88 $25.85 $25.86 $25.45 11,810
2021-12-17 $25.85 $25.88 $25.85 $25.85 $25.43 15,035
2021-12-16 $25.86 $25.87 $25.86 $25.86 $25.44 1,794
2021-12-15 $25.81 $25.82 $25.80 $25.82 $25.40 905
2021-12-14 $25.86 $25.86 $25.80 $25.81 $25.39 47,146
2021-12-13 $25.86 $25.87 $25.85 $25.86 $25.44 606
2021-12-10 $25.87 $25.89 $25.86 $25.86 $25.44 2,108
2021-12-09 $25.84 $25.87 $25.83 $25.84 $25.42 8,171
2021-12-08 $25.83 $25.84 $25.83 $25.84 $25.42 494
2021-12-07 $25.86 $25.86 $25.82 $25.84 $25.42 3,538
2021-12-06 $25.84 $25.84 $25.82 $25.83 $25.41 4,488
2021-12-03 $25.79 $25.86 $25.79 $25.85 $25.43 1,540
2021-12-02 $25.83 $25.84 $25.82 $25.83 $25.41 3,066
2021-12-01 $25.78 $25.86 $25.78 $25.85 $25.43 3,787
2021-11-30 $25.88 $25.90 $25.88 $25.88 $25.42 3,119
2021-11-29 $25.89 $25.91 $25.88 $25.90 $25.44 1,166
2021-11-26 $25.89 $25.90 $25.89 $25.89 $25.43 2,122
2021-11-24 $26.00 $26.00 $25.87 $25.88 $25.42 34,343
2021-11-23 $25.91 $25.91 $25.89 $25.89 $25.43 21,636
2021-11-22 $25.92 $25.92 $25.89 $25.89 $25.43 2,833
2021-11-19 $25.99 $25.99 $25.99 $25.99 $25.53 223
2021-11-18 $25.98 $25.99 $25.97 $25.99 $25.53 2,925
2021-11-17 $25.97 $25.97 $25.95 $25.97 $25.51 5,794
2021-11-16 $26.00 $26.00 $25.96 $25.96 $25.50 828
2021-11-15 $26.01 $26.01 $26.00 $26.00 $25.54 2,352
2021-11-12 $26.01 $26.01 $26.01 $26.01 $25.55 201
2021-11-11 $26.01 $26.01 $26.00 $26.00 $25.54 423
2021-11-10 $26.12 $26.12 $26.12 $26.12 $25.66 63
2021-11-09 $26.07 $26.12 $26.07 $26.12 $25.66 1,005
2021-11-08 $26.05 $26.11 $26.05 $26.09 $25.63 3,235
2021-11-05 $26.11 $26.11 $26.09 $26.09 $25.63 4,324
2021-11-04 $26.11 $26.12 $26.11 $26.12 $25.66 1,203
2021-11-03 $26.06 $26.06 $26.06 $26.06 $25.60 1,477
2021-11-02 $26.04 $26.04 $26.04 $26.04 $25.58 43
2021-11-01 $25.98 $26.04 $25.98 $26.04 $25.58 1,286
2021-10-29 $26.03 $26.03 $26.01 $26.03 $25.54 872
2021-10-28 $26.11 $26.11 $26.00 $26.09 $25.59 16,341
2021-10-27 $26.10 $26.10 $26.06 $26.06 $25.57 2,699
2021-10-26 $26.12 $26.12 $26.05 $26.06 $25.56 3,818
2021-10-25 $26.11 $26.12 $26.06 $26.12 $25.62 4,618
2021-10-22 $26.08 $26.09 $26.08 $26.09 $25.59 15,455
2021-10-21 $26.07 $26.08 $26.07 $26.08 $25.58 746
2021-10-20 $26.13 $26.15 $26.13 $26.13 $25.63 797
2021-10-19 $26.16 $26.16 $26.12 $26.13 $25.63 9,281
2021-10-18 $26.11 $26.18 $26.11 $26.16 $25.66 14,017
2021-10-15 $26.16 $26.16 $26.11 $26.11 $25.61 4,491
2021-10-14 $26.11 $26.17 $26.11 $26.12 $25.62 5,919
2021-10-13 $26.11 $26.14 $26.11 $26.12 $25.62 5,781
2021-10-12 $26.18 $26.19 $26.15 $26.15 $25.65 1,532
2021-10-11 $26.13 $26.19 $26.12 $26.18 $25.68 6,700
2021-10-08 $26.20 $26.22 $26.20 $26.22 $25.72 1,873
2021-10-07 $26.25 $26.25 $26.20 $26.23 $25.73 2,598
2021-10-06 $26.26 $26.26 $26.23 $26.24 $25.74 2,973
2021-10-05 $26.26 $26.27 $26.26 $26.27 $25.77 1,314
2021-10-04 $26.28 $26.28 $26.22 $26.28 $25.78 6,828
2021-10-01 $26.27 $26.30 $26.26 $26.26 $25.76 2,353
2021-09-30 $26.30 $26.30 $26.30 $26.30 $25.76 3,333
2021-09-29 $26.23 $26.30 $26.23 $26.30 $25.76 6,884
2021-09-28 $26.30 $26.30 $26.21 $26.23 $25.69 16,632
2021-09-27 $26.30 $26.31 $26.28 $26.30 $25.76 11,347
2021-09-24 $26.27 $26.31 $26.27 $26.29 $25.75 13,462
2021-09-23 $26.30 $26.31 $26.28 $26.28 $25.74 4,996
2021-09-22 $26.30 $26.30 $26.30 $26.30 $25.76 1,423
2021-09-21 $26.33 $26.34 $26.32 $26.33 $25.79 4,280
2021-09-20 $26.28 $26.28 $26.28 $26.28 $25.74 4,387
2021-09-17 $26.33 $26.34 $26.33 $26.34 $25.80 5,111
2021-09-16 $26.33 $26.33 $26.31 $26.33 $25.79 8,488
2021-09-15 $26.33 $26.33 $26.30 $26.31 $25.77 1,142
2021-09-14 $26.33 $26.35 $26.33 $26.35 $25.81 2,570
2021-09-13 $26.34 $26.34 $26.33 $26.34 $25.80 5,638
2021-09-10 $26.33 $26.35 $26.32 $26.35 $25.81 3,372
2021-09-09 $26.33 $26.33 $26.32 $26.33 $25.79 1,609
2021-09-08 $26.33 $26.33 $26.33 $26.33 $25.79 9,785
2021-09-07 $26.35 $26.35 $26.32 $26.33 $25.79 7,531
2021-09-03 $26.33 $26.35 $26.31 $26.33 $25.79 7,557
2021-09-02 $26.33 $26.33 $26.33 $26.33 $25.79 135
2021-09-01 $26.30 $26.33 $26.28 $26.33 $25.79 5,488
2021-08-31 $26.32 $26.33 $26.30 $26.33 $25.76 9,075
2021-08-30 $26.32 $26.32 $26.32 $26.32 $25.75 786
2021-08-27 $26.33 $26.33 $26.33 $26.33 $25.76 1,652
2021-08-26 $26.30 $26.30 $26.30 $26.30 $25.73 3,139
2021-08-25 $26.28 $26.28 $26.28 $26.28 $25.71 365
2021-08-24 $26.23 $26.31 $26.23 $26.30 $25.73 3,394
2021-08-23 $26.28 $26.30 $26.28 $26.29 $25.72 1,821
2021-08-20 $26.30 $26.30 $26.30 $26.30 $25.73 117
2021-08-19 $26.28 $26.30 $26.25 $26.30 $25.73 2,021
2021-08-18 $26.30 $26.30 $26.27 $26.27 $25.70 631
2021-08-17 $26.30 $26.30 $26.28 $26.28 $25.71 1,110
2021-08-16 $26.32 $26.32 $26.29 $26.30 $25.73 1,308
2021-08-13 $26.30 $26.31 $26.30 $26.31 $25.74 9,611
2021-08-12 $26.29 $26.30 $26.26 $26.30 $25.73 3,514
2021-08-11 $26.16 $26.29 $26.16 $26.28 $25.71 10,811
2021-08-10 $26.29 $26.29 $26.27 $26.27 $25.70 5,555
2021-08-09 $26.41 $26.41 $26.28 $26.28 $25.71 5,947
2021-08-06 $26.35 $26.35 $26.26 $26.30 $25.73 10,991
2021-08-05 $26.35 $26.35 $26.32 $26.32 $25.75 825
2021-08-04 $26.51 $26.51 $26.34 $26.34 $25.77 8,208
2021-08-03 $26.32 $26.39 $26.32 $26.38 $25.81 1,851
2021-08-02 $26.47 $26.47 $26.35 $26.40 $25.82 20,444
2021-07-30 $26.39 $26.40 $26.35 $26.38 $25.78 9,837
2021-07-29 $26.37 $26.40 $26.35 $26.38 $25.78 5,027
2021-07-28 $26.38 $26.38 $26.35 $26.35 $25.75 2,811
2021-07-27 $26.37 $26.38 $26.35 $26.35 $25.75 8,095
2021-07-26 $26.39 $26.39 $26.35 $26.35 $25.75 6,518
2021-07-23 $26.38 $26.40 $26.36 $26.36 $25.76 6,371
2021-07-22 $26.38 $26.39 $26.35 $26.36 $25.75 10,994
2021-07-21 $26.31 $26.33 $26.30 $26.33 $25.73 9,201
2021-07-20 $26.35 $26.40 $26.33 $26.34 $25.74 35,130
2021-07-19 $26.35 $26.36 $26.34 $26.34 $25.74 7,706
2021-07-16 $26.31 $26.35 $26.31 $26.33 $25.73 4,763
2021-07-15 $26.36 $26.37 $26.34 $26.34 $25.74 11,314
2021-07-14 $26.33 $26.35 $26.33 $26.33 $25.73 3,721
2021-07-13 $26.34 $26.35 $26.33 $26.33 $25.73 89,879
2021-07-12 $26.47 $26.47 $26.34 $26.34 $25.74 11,284
2021-07-09 $26.43 $26.43 $26.35 $26.36 $25.76 13,956
2021-07-08 $26.44 $26.44 $26.33 $26.33 $25.73 33,594
2021-07-07 $26.36 $26.40 $26.36 $26.38 $25.78 6,449
2021-07-06 $26.38 $26.39 $26.29 $26.33 $25.73 6,726
2021-07-02 $26.34 $26.38 $26.27 $26.32 $25.72 4,594
2021-07-01 $26.37 $26.37 $26.31 $26.31 $25.71 9,865
2021-06-30 $26.32 $26.41 $26.32 $26.35 $25.71 3,355
2021-06-29 $26.36 $26.39 $26.35 $26.38 $25.74 6,617
2021-06-28 $26.31 $26.37 $26.30 $26.32 $25.68 7,204
2021-06-25 $26.34 $26.37 $26.31 $26.31 $25.67 9,994
2021-06-24 $26.34 $26.37 $26.28 $26.31 $25.67 9,995
2021-06-23 $26.35 $26.37 $26.32 $26.32 $25.68 10,571
2021-06-22 $26.33 $26.38 $26.30 $26.32 $25.68 13,902
2021-06-21 $26.29 $26.38 $26.29 $26.32 $25.68 11,177
2021-06-18 $26.32 $26.35 $26.31 $26.31 $25.67 5,292
2021-06-17 $26.25 $26.36 $26.18 $26.33 $25.69 9,395
2021-06-16 $26.33 $26.41 $26.30 $26.30 $25.66 4,990
2021-06-15 $26.35 $26.39 $26.33 $26.34 $25.70 11,120
2021-06-14 $26.26 $26.35 $26.26 $26.35 $25.71 1,564
2021-06-11 $26.41 $26.42 $26.34 $26.36 $25.72 10,912
2021-06-10 $26.35 $26.44 $26.34 $26.34 $25.70 17,188
2021-06-09 $26.33 $26.36 $26.33 $26.35 $25.71 12,910
2021-06-08 $26.31 $26.34 $26.31 $26.33 $25.69 6,328
2021-06-07 $26.27 $26.27 $26.27 $26.27 $25.63 55
2021-06-04 $26.20 $26.32 $26.20 $26.27 $25.63 2,619
2021-06-03 $26.27 $26.29 $26.25 $26.25 $25.61 465
2021-06-02 $26.29 $26.30 $26.24 $26.26 $25.62 3,708
2021-06-01 $26.30 $26.30 $26.30 $26.30 $25.66 53
2021-05-28 $26.35 $26.35 $26.30 $26.30 $25.62 2,148
2021-05-27 $26.32 $26.33 $26.28 $26.28 $25.59 3,558
2021-05-26 $26.30 $26.35 $26.30 $26.30 $25.61 2,180
2021-05-25 $26.26 $26.31 $26.26 $26.27 $25.58 1,023
2021-05-24 $26.31 $26.32 $26.27 $26.27 $25.58 3,785
2021-05-21 $26.28 $26.28 $26.24 $26.24 $25.56 4,559
2021-05-20 $26.26 $26.30 $26.23 $26.23 $25.55 6,814
2021-05-19 $26.26 $26.26 $26.20 $26.21 $25.53 820
2021-05-18 $26.15 $26.25 $26.15 $26.20 $25.53 6,233
2021-05-17 $26.27 $26.27 $26.21 $26.22 $25.54 2,970
2021-05-14 $26.16 $26.27 $26.16 $26.23 $25.55 2,731
2021-05-13 $26.16 $26.25 $26.16 $26.21 $25.53 1,748
2021-05-12 $26.21 $26.21 $26.17 $26.17 $25.49 155
2021-05-11 $26.23 $26.24 $26.19 $26.19 $25.51 792
2021-05-10 $26.26 $26.27 $26.25 $26.25 $25.57 3,656
2021-05-07 $26.23 $26.29 $26.20 $26.23 $25.55 10,459
2021-05-06 $26.26 $26.26 $26.15 $26.21 $25.53 680
2021-05-05 $26.22 $26.22 $26.22 $26.22 $25.54 65
2021-05-04 $26.26 $26.26 $26.22 $26.22 $25.54 9,859
2021-05-03 $26.29 $26.29 $26.17 $26.17 $25.49 1,311
2021-04-30 $26.17 $26.26 $26.17 $26.21 $25.48 2,043
2021-04-29 $26.23 $26.24 $26.20 $26.20 $25.47 3,401
2021-04-28 $26.21 $26.24 $26.18 $26.19 $25.46 2,731
2021-04-27 $26.24 $26.24 $26.19 $26.19 $25.46 1,627
2021-04-26 $26.18 $26.24 $26.18 $26.22 $25.49 4,006
2021-04-23 $26.23 $26.26 $26.23 $26.24 $25.51 6,742
2021-04-22 $26.22 $26.24 $26.17 $26.18 $25.45 7,778
2021-04-21 $26.23 $26.23 $26.17 $26.18 $25.45 744
2021-04-20 $26.22 $26.22 $26.17 $26.17 $25.44 2,233
2021-04-19 $26.20 $26.20 $26.16 $26.16 $25.43 712
2021-04-16 $26.21 $26.23 $26.17 $26.17 $25.44 1,938
2021-04-15 $26.23 $26.23 $26.19 $26.22 $25.49 5,191
2021-04-14 $26.19 $26.20 $26.14 $26.15 $25.42 1,167
2021-04-13 $26.11 $26.11 $26.11 $26.11 $25.38 51
2021-04-12 $26.15 $26.15 $26.11 $26.11 $25.38 262
2021-04-09 $26.14 $26.14 $26.14 $26.14 $25.41 22
2021-04-08 $26.17 $26.19 $26.14 $26.14 $25.41 2,545
2021-04-07 $26.06 $26.28 $26.05 $26.12 $25.39 15,689
2021-04-06 $26.13 $26.17 $26.09 $26.09 $25.37 9,440
2021-04-05 $26.11 $26.12 $26.08 $26.08 $25.35 2,526
2021-04-01 $26.11 $26.12 $26.02 $26.07 $25.35 6,360
2021-03-31 $26.05 $26.05 $26.05 $26.05 $25.27 117
2021-03-30 $26.09 $26.10 $26.02 $26.05 $25.27 1,192
2021-03-29 $26.09 $26.09 $26.04 $26.04 $25.26 1,376
2021-03-26 $26.10 $26.12 $26.04 $26.06 $25.28 4,568
2021-03-25 $26.10 $26.14 $26.08 $26.08 $25.30 9,585
2021-03-24 $26.10 $26.11 $26.02 $26.06 $25.28 63,831
2021-03-23 $26.09 $26.10 $26.01 $26.05 $25.27 2,969
2021-03-22 $26.10 $26.10 $26.10 $26.10 $25.32 375
2021-03-19 $26.03 $26.03 $26.03 $26.03 $25.25 7
2021-03-18 $26.04 $26.04 $26.03 $26.03 $25.25 467
2021-03-17 $26.08 $26.12 $26.06 $26.08 $25.30 3,937
2021-03-16 $26.05 $26.06 $26.02 $26.02 $25.24 3,536
2021-03-15 $25.99 $26.10 $25.99 $26.04 $25.26 2,932
2021-03-12 $26.06 $26.07 $26.02 $26.02 $25.24 1,008
2021-03-11 $26.03 $26.13 $26.01 $26.06 $25.28 6,424
2021-03-10 $26.05 $26.07 $26.02 $26.02 $25.24 2,806
2021-03-09 $26.11 $26.11 $26.04 $26.04 $25.26 1,126
2021-03-08 $26.07 $26.07 $26.03 $26.03 $25.25 947
2021-03-05 $26.13 $26.13 $26.09 $26.10 $25.32 1,971
2021-03-04 $26.17 $26.18 $26.12 $26.13 $25.35 2,275
2021-03-03 $26.17 $26.17 $26.14 $26.14 $25.36 1,115
2021-03-02 $26.20 $26.25 $26.16 $26.22 $25.44 5,925
2021-03-01 $26.25 $26.32 $26.25 $26.32 $25.53 10,336
2021-02-26 $26.08 $26.16 $26.08 $26.15 $25.33 1,093
2021-02-25 $26.26 $26.26 $26.15 $26.17 $25.35 5,303
2021-02-24 $26.30 $26.31 $26.23 $26.30 $25.47 7,053
2021-02-23 $26.24 $26.30 $26.24 $26.25 $25.42 10,319
2021-02-22 $26.28 $26.28 $26.28 $26.28 $25.45 792
2021-02-19 $26.22 $26.26 $26.22 $26.26 $25.43 500
2021-02-18 $26.33 $26.33 $26.31 $26.31 $25.48 799
2021-02-17 $26.31 $26.33 $26.31 $26.33 $25.50 1,972
2021-02-16 $26.25 $26.29 $26.19 $26.29 $25.46 3,590
2021-02-12 $26.34 $26.34 $26.25 $26.25 $25.42 1,386
2021-02-11 $26.32 $26.32 $26.32 $26.32 $25.49 175
2021-02-10 $26.28 $26.29 $26.28 $26.29 $25.46 682
2021-02-09 $26.29 $26.29 $26.28 $26.28 $25.45 4,750
2021-02-08 $26.25 $26.31 $26.25 $26.28 $25.45 118,870
2021-02-05 $26.30 $26.30 $26.26 $26.26 $25.43 289
2021-02-04 $26.29 $26.30 $26.29 $26.30 $25.47 1,178
2021-02-03 $26.26 $26.29 $26.26 $26.28 $25.45 5,066
2021-02-02 $26.27 $26.27 $26.27 $26.27 $25.44 18,990
2021-02-01 $26.28 $26.28 $26.28 $26.28 $25.45 112
2021-01-29 $26.30 $26.31 $26.28 $26.28 $25.40 2,175
2021-01-28 $26.21 $26.21 $26.21 $26.21 $25.33 102
2021-01-27 $26.27 $26.34 $26.21 $26.21 $25.33 4,921
2021-01-26 $26.32 $26.32 $26.26 $26.27 $25.39 1,775
2021-01-25 $26.28 $26.28 $26.25 $26.25 $25.37 795
2021-01-22 $26.30 $26.32 $26.25 $26.25 $25.37 2,750
2021-01-21 $26.29 $26.31 $26.29 $26.30 $25.42 813
2021-01-20 $26.32 $26.32 $26.32 $26.32 $25.44 767
2021-01-19 $26.29 $26.32 $26.25 $26.25 $25.37 3,182
2021-01-15 $26.25 $26.27 $26.25 $26.27 $25.39 333
2021-01-14 $26.26 $26.26 $26.21 $26.26 $25.38 1,142
2021-01-13 $26.20 $26.25 $26.20 $26.25 $25.37 965
2021-01-12 $26.19 $26.20 $26.19 $26.20 $25.32 565
2021-01-11 $26.24 $26.24 $26.21 $26.21 $25.33 6,946
2021-01-08 $26.24 $26.24 $26.16 $26.22 $25.34 3,191
2021-01-07 $26.23 $26.26 $26.23 $26.26 $25.38 243
2021-01-06 $26.23 $26.25 $26.20 $26.23 $25.35 1,247
2021-01-05 $26.25 $26.26 $26.20 $26.26 $25.38 605
2021-01-04 $26.27 $26.27 $26.20 $26.24 $25.36 2,132
2020-12-31 $26.20 $26.20 $26.20 $26.20 $25.32 456
2020-12-30 $26.21 $26.21 $26.21 $26.21 $25.33 14
2020-12-29 $26.21 $26.24 $26.21 $26.21 $25.33 579
2020-12-28 $26.30 $26.30 $26.30 $26.30 $25.42 124
2020-12-24 $26.33 $26.33 $26.30 $26.30 $25.31 753
2020-12-23 $26.24 $26.24 $26.24 $26.24 $25.25 39
2020-12-22 $26.24 $26.24 $26.24 $26.24 $25.25 115
2020-12-21 $26.24 $26.24 $26.24 $26.24 $25.25 3
2020-12-18 $26.24 $26.24 $26.24 $26.24 $25.25 2
2020-12-17 $26.24 $26.30 $26.24 $26.24 $25.25 1,561
2020-12-16 $26.20 $26.27 $26.20 $26.23 $25.25 3,391
2020-12-15 $26.20 $26.20 $26.20 $26.20 $25.22 1
2020-12-14 $26.20 $26.20 $26.20 $26.20 $25.22 161
2020-12-11 $26.25 $26.25 $26.14 $26.20 $25.22 2,295
2020-12-10 $26.20 $26.20 $26.20 $26.20 $25.22 58
2020-12-09 $26.20 $26.20 $26.20 $26.20 $25.22 459
2020-12-08 $26.23 $26.24 $26.23 $26.23 $25.25 323
2020-12-07 $26.19 $26.20 $26.19 $26.20 $25.21 3,388
2020-12-04 $26.19 $26.19 $26.19 $26.19 $25.20 32
2020-12-03 $26.22 $26.23 $26.14 $26.19 $25.20 1,045
2020-12-02 $26.04 $26.23 $26.04 $26.23 $25.24 12,922
2020-12-01 $26.10 $26.12 $26.10 $26.11 $25.13 2,642
2020-11-30 $26.08 $26.08 $26.08 $26.08 $25.04 63
2020-11-27 $26.08 $26.08 $26.08 $26.08 $25.04 0
2020-11-25 $26.14 $26.14 $26.08 $26.08 $25.04 2,261
2020-11-24 $26.06 $26.06 $26.06 $26.06 $25.02 510
2020-11-23 $26.02 $26.02 $26.02 $26.02 $24.99 0
2020-11-20 $26.02 $26.02 $26.02 $26.02 $24.99 1
2020-11-19 $26.02 $26.02 $26.02 $26.02 $24.99 0
2020-11-18 $26.02 $26.02 $26.02 $26.02 $24.99 154
2020-11-17 $25.88 $25.88 $25.88 $25.88 $24.85 0
2020-11-16 $25.88 $25.88 $25.88 $25.88 $24.85 0
2020-11-13 $25.88 $25.88 $25.88 $25.88 $24.85 0
2020-11-12 $25.88 $25.88 $25.88 $25.88 $24.85 400
2020-11-11 $25.88 $25.88 $25.88 $25.88 $24.85 10
2020-11-10 $25.88 $25.88 $25.88 $25.88 $24.85 92
2020-11-09 $25.85 $25.88 $25.84 $25.88 $24.85 816
2020-11-06 $25.78 $25.78 $25.76 $25.76 $24.74 211
2020-11-05 $25.74 $25.74 $25.74 $25.74 $24.71 120
2020-11-04 $25.74 $25.74 $25.74 $25.74 $24.71 279
2020-11-03 $25.60 $25.60 $25.60 $25.60 $24.58 245
2020-11-02 $25.60 $25.60 $25.60 $25.60 $24.58 8
2020-10-30 $25.61 $25.61 $25.60 $25.60 $24.52 227
2020-10-29 $25.65 $25.65 $25.65 $25.65 $24.56 0
2020-10-28 $25.65 $25.65 $25.65 $25.65 $24.56 0
2020-10-27 $25.65 $25.65 $25.65 $25.65 $24.56 2
2020-10-26 $25.65 $25.65 $25.65 $25.65 $24.56 206
2020-10-23 $25.71 $25.71 $25.71 $25.71 $24.62 173
2020-10-22 $25.66 $25.67 $25.66 $25.67 $24.58 150
2020-10-21 $25.66 $25.66 $25.66 $25.66 $24.57 0
2020-10-20 $25.61 $25.66 $25.61 $25.66 $24.57 475
2020-10-19 $25.63 $25.63 $25.56 $25.56 $24.48 254
2020-10-16 $25.59 $25.59 $25.59 $25.59 $24.50 19
2020-10-15 $25.63 $25.63 $25.59 $25.59 $24.50 1,012
2020-10-14 $25.61 $25.61 $25.61 $25.61 $24.53 4
2020-10-13 $25.61 $25.62 $25.57 $25.61 $24.53 2,509
2020-10-12 $25.66 $25.67 $25.58 $25.63 $24.54 752
2020-10-09 $25.61 $25.61 $25.61 $25.61 $24.53 0
2020-10-08 $25.61 $25.61 $25.61 $25.61 $24.53 2,004
2020-10-07 $25.51 $25.56 $25.51 $25.56 $24.47 119
2020-10-06 $25.50 $25.50 $25.50 $25.50 $24.42 16
2020-10-05 $25.45 $25.50 $25.45 $25.50 $24.42 5,393
2020-10-02 $25.50 $25.50 $25.50 $25.50 $24.42 0
2020-10-01 $25.50 $25.50 $25.50 $25.50 $24.42 16
2020-09-30 $25.54 $25.54 $25.49 $25.50 $24.36 10,380
2020-09-29 $25.40 $25.44 $25.39 $25.44 $24.30 896
2020-09-28 $25.46 $25.46 $25.44 $25.44 $24.30 223
2020-09-25 $25.40 $25.40 $25.33 $25.40 $24.27 575
2020-09-24 $25.55 $25.55 $25.55 $25.55 $24.41 0
2020-09-23 $25.55 $25.55 $25.55 $25.55 $24.41 0
2020-09-22 $25.55 $25.55 $25.55 $25.55 $24.41 0
2020-09-21 $25.60 $25.60 $25.55 $25.55 $24.41 206
2020-09-18 $25.62 $25.64 $25.62 $25.64 $24.49 506
2020-09-17 $25.56 $25.56 $25.56 $25.56 $24.42 12
2020-09-16 $25.56 $25.56 $25.56 $25.56 $24.42 200
2020-09-15 $25.50 $25.50 $25.50 $25.50 $24.36 300
2020-09-14 $25.57 $25.57 $25.57 $25.57 $24.43 0
2020-09-11 $25.57 $25.57 $25.57 $25.57 $24.43 0
2020-09-10 $25.57 $25.57 $25.57 $25.57 $24.43 32
2020-09-09 $25.57 $25.57 $25.57 $25.57 $24.43 2
2020-09-08 $25.57 $25.57 $25.57 $25.57 $24.43 125
2020-09-04 $25.65 $25.66 $25.62 $25.66 $24.51 5,343
2020-09-03 $25.66 $25.66 $25.66 $25.66 $24.51 242
2020-09-02 $25.65 $25.66 $25.65 $25.66 $24.51 293
2020-09-01 $25.67 $25.67 $25.65 $25.65 $24.50 177
2020-08-31 $25.64 $25.69 $25.63 $25.69 $24.48 483
2020-08-28 $25.66 $25.82 $25.64 $25.68 $24.47 2,040
2020-08-27 $25.59 $25.59 $25.59 $25.59 $24.39 0
2020-08-26 $25.63 $25.66 $25.59 $25.59 $24.39 2,400
2020-08-25 $25.60 $25.62 $25.60 $25.62 $24.42 62,610
2020-08-24 $25.49 $25.54 $25.49 $25.53 $24.32 4,434
2020-08-21 $25.53 $25.53 $25.53 $25.53 $24.33 0
2020-08-20 $25.53 $25.53 $25.53 $25.53 $24.33 0
2020-08-19 $25.52 $25.53 $25.48 $25.53 $24.33 877
2020-08-18 $25.45 $25.54 $25.44 $25.54 $24.33 1,610
2020-08-17 $25.52 $25.62 $25.51 $25.51 $24.31 1,789
2020-08-14 $25.58 $25.58 $25.58 $25.58 $24.38 203
2020-08-13 $25.58 $25.58 $25.58 $25.58 $24.38 1
2020-08-12 $25.59 $25.59 $25.58 $25.58 $24.38 826
2020-08-11 $25.55 $25.55 $25.55 $25.55 $24.35 4
2020-08-10 $25.50 $25.57 $25.50 $25.55 $24.35 647
2020-08-07 $25.57 $25.57 $25.50 $25.52 $24.31 1,624
2020-08-06 $25.58 $25.58 $25.49 $25.49 $24.29 1,201
2020-08-05 $25.56 $25.57 $25.49 $25.49 $24.29 592
2020-08-04 $25.44 $25.44 $25.44 $25.44 $24.24 1
2020-08-03 $25.50 $25.50 $25.44 $25.44 $24.24 208
2020-07-31 $25.43 $25.43 $25.43 $25.43 $24.17 100
2020-07-30 $25.43 $25.43 $25.43 $25.43 $24.17 0
2020-07-29 $25.43 $25.43 $25.43 $25.43 $24.17 1
2020-07-28 $25.50 $25.52 $25.43 $25.43 $24.17 3,609
2020-07-27 $25.47 $25.47 $25.47 $25.47 $24.21 62
2020-07-24 $25.48 $25.48 $25.47 $25.47 $24.21 1,000
2020-07-23 $25.23 $25.23 $25.23 $25.23 $23.98 1
2020-07-22 $25.23 $25.23 $25.23 $25.23 $23.98 106
2020-07-21 $25.23 $25.23 $25.23 $25.23 $23.98 1
2020-07-20 $25.23 $25.23 $25.23 $25.23 $23.98 0
2020-07-17 $25.23 $25.23 $25.23 $25.23 $23.98 1
2020-07-16 $25.23 $25.23 $25.23 $25.23 $23.98 1
2020-07-15 $25.23 $25.23 $25.23 $25.23 $23.98 0
2020-07-14 $25.23 $25.23 $25.23 $25.23 $23.98 4
2020-07-13 $25.23 $25.23 $25.23 $25.23 $23.98 2
2020-07-10 $25.23 $25.23 $25.23 $25.23 $23.98 4
2020-07-09 $25.17 $25.23 $25.17 $25.23 $23.98 204
2020-07-08 $25.21 $25.21 $25.21 $25.21 $23.96 5
2020-07-07 $25.20 $25.24 $25.19 $25.21 $23.96 2,244
2020-07-06 $25.19 $25.19 $25.19 $25.19 $23.94 313
2020-07-02 $25.01 $25.01 $25.01 $25.01 $23.77 112
2020-07-01 $25.01 $25.01 $25.01 $25.01 $23.77 1
2020-06-30 $25.01 $25.01 $25.01 $25.01 $23.73 0
2020-06-29 $25.05 $25.05 $25.01 $25.01 $23.73 501
2020-06-26 $25.05 $25.05 $25.05 $25.05 $23.77 0
2020-06-25 $25.05 $25.05 $25.05 $25.05 $23.77 0
2020-06-24 $25.01 $25.05 $25.01 $25.05 $23.77 393
2020-06-23 $25.09 $25.10 $25.09 $25.10 $23.82 205
2020-06-22 $25.06 $25.06 $25.06 $25.06 $23.78 1
2020-06-19 $25.06 $25.06 $25.06 $25.06 $23.78 0
2020-06-18 $25.00 $25.06 $25.00 $25.06 $23.78 1,160
2020-06-17 $25.17 $25.19 $25.09 $25.09 $23.81 1,001
2020-06-16 $24.70 $24.70 $24.70 $24.70 $23.44 81
2020-06-15 $24.70 $24.70 $24.70 $24.70 $23.44 0
2020-06-12 $24.70 $24.70 $24.70 $24.70 $23.44 6
2020-06-11 $24.81 $24.81 $24.70 $24.70 $23.44 1,547
2020-06-10 $24.99 $25.05 $24.99 $25.05 $23.77 534
2020-06-09 $24.86 $24.86 $24.86 $24.86 $23.59 102
2020-06-08 $25.03 $25.10 $25.03 $25.10 $23.82 211
2020-06-05 $24.84 $24.84 $24.84 $24.84 $23.57 55
2020-06-04 $24.81 $24.84 $24.81 $24.84 $23.57 109
2020-06-03 $24.70 $24.79 $24.65 $24.79 $23.52 2,239
2020-06-02 $24.52 $24.60 $24.49 $24.60 $23.34 20,044
2020-06-01 $24.56 $24.59 $24.47 $24.56 $23.30 12,204
2020-05-29 $24.56 $24.56 $24.49 $24.56 $23.26 1,197
2020-05-28 $24.49 $24.53 $24.49 $24.53 $23.22 402
2020-05-27 $24.48 $24.48 $24.48 $24.48 $23.18 504
2020-05-26 $24.38 $24.39 $24.38 $24.39 $23.09 775
2020-05-22 $24.23 $24.25 $24.23 $24.24 $22.95 1,529
2020-05-21 $24.05 $24.05 $24.05 $24.05 $22.77 199
2020-05-20 $24.05 $24.05 $24.05 $24.05 $22.77 2
2020-05-19 $24.07 $24.07 $24.05 $24.05 $22.77 105
2020-05-18 $23.87 $23.87 $23.87 $23.87 $22.61 29
2020-05-15 $23.85 $23.87 $23.85 $23.87 $22.61 1,700
2020-05-14 $23.88 $23.88 $23.88 $23.88 $22.61 0
2020-05-13 $23.83 $23.88 $23.83 $23.88 $22.61 140,020
2020-05-12 $23.86 $23.92 $23.85 $23.92 $22.65 4,209
2020-05-11 $24.01 $24.01 $24.01 $24.01 $22.73 42
2020-05-08 $24.01 $24.01 $24.01 $24.01 $22.73 3
2020-05-07 $24.00 $24.00 $24.00 $24.00 $22.73 95
2020-05-06 $24.01 $24.01 $24.01 $24.01 $22.73 18
2020-05-05 $23.96 $24.03 $23.94 $24.01 $22.73 2,043
2020-05-04 $24.04 $24.04 $24.02 $24.02 $22.74 771
2020-05-01 $23.85 $23.98 $23.82 $23.98 $22.71 7,307
2020-04-30 $24.22 $24.22 $24.22 $24.22 $22.75 10
2020-04-29 $24.21 $24.22 $24.21 $24.22 $22.75 204
2020-04-28 $24.17 $24.17 $24.06 $24.06 $22.60 1,135
2020-04-27 $24.14 $24.16 $24.05 $24.06 $22.60 7,407
2020-04-24 $23.87 $23.87 $23.87 $23.87 $22.43 12
2020-04-23 $23.87 $23.87 $23.87 $23.87 $22.43 6
2020-04-22 $23.87 $23.87 $23.87 $23.87 $22.43 0
2020-04-21 $23.97 $23.97 $23.87 $23.87 $22.43 5,311
2020-04-20 $24.00 $24.12 $23.92 $23.99 $22.53 672,193
2020-04-17 $24.14 $24.14 $24.14 $24.14 $22.68 27
2020-04-16 $23.98 $24.14 $23.98 $24.14 $22.68 694
2020-04-15 $24.38 $24.38 $24.38 $24.38 $22.90 62
2020-04-14 $24.15 $24.41 $24.15 $24.38 $22.90 1,557
2020-04-13 $24.03 $24.33 $24.01 $24.14 $22.68 12,344
2020-04-09 $23.85 $24.16 $23.62 $24.01 $22.56 12,696
2020-04-08 $23.41 $23.51 $23.22 $23.46 $22.05 2,556
2020-04-07 $23.07 $23.21 $23.07 $23.17 $21.76 1,098
2020-04-06 $22.70 $23.01 $22.70 $22.93 $21.54 2,143
2020-04-03 $22.93 $23.03 $22.64 $22.86 $21.48 12,461
2020-04-02 $22.42 $22.79 $22.42 $22.70 $21.33 2,384
2020-04-01 $22.48 $22.49 $22.48 $22.49 $21.13 390
2020-03-31 $22.60 $22.60 $22.52 $22.58 $21.13 3,269
2020-03-30 $22.38 $22.50 $22.37 $22.37 $20.93 5,502
2020-03-27 $22.24 $22.24 $22.14 $22.22 $20.79 3,604
2020-03-26 $22.24 $22.33 $22.20 $22.28 $20.85 4,153
2020-03-25 $21.88 $22.05 $21.86 $22.05 $20.64 1,624
2020-03-24 $21.76 $21.88 $21.35 $21.52 $20.13 7,394
2020-03-23 $21.30 $21.50 $21.21 $21.49 $20.11 3,372
2020-03-20 $21.21 $21.42 $21.13 $21.42 $20.04 2,418
2020-03-19 $22.53 $22.53 $22.11 $22.50 $21.06 10,520
2020-03-18 $22.62 $23.53 $22.53 $22.86 $21.39 2,962
2020-03-17 $23.65 $23.65 $23.65 $23.65 $22.13 8
2020-03-16 $24.00 $24.00 $23.65 $23.65 $22.13 266
2020-03-13 $24.00 $24.35 $23.98 $24.35 $22.79 7,877
2020-03-12 $23.99 $23.99 $23.87 $23.87 $22.34 1,935
2020-03-11 $24.53 $24.53 $24.28 $24.33 $22.76 10,315
2020-03-10 $24.50 $24.62 $24.50 $24.56 $22.98 809
2020-03-09 $24.95 $24.95 $24.62 $24.62 $23.04 2,117
2020-03-06 $25.46 $25.61 $25.40 $25.55 $23.91 13,216
2020-03-05 $25.88 $25.88 $25.82 $25.82 $24.16 8,767
2020-03-04 $25.92 $25.96 $25.92 $25.92 $24.25 2,378
2020-03-03 $25.77 $25.91 $25.77 $25.82 $24.16 7,070
2020-03-02 $25.75 $25.75 $25.68 $25.68 $24.03 4,430
2020-02-28 $25.75 $25.82 $25.71 $25.82 $24.09 4,825
2020-02-27 $25.86 $25.95 $25.80 $25.80 $24.07 18,323
2020-02-26 $25.95 $25.96 $25.91 $25.91 $24.18 5,301
2020-02-25 $25.98 $26.00 $25.95 $25.97 $24.23 9,266
2020-02-24 $25.93 $25.97 $25.93 $25.95 $24.21 2,799
2020-02-21 $25.88 $26.02 $25.88 $25.97 $24.23 4,276
2020-02-20 $25.97 $26.00 $25.94 $25.94 $24.20 7,063
2020-02-19 $25.94 $25.99 $25.93 $25.94 $24.20 23,035
2020-02-18 $25.96 $25.96 $25.93 $25.94 $24.20 4,586
2020-02-14 $25.93 $25.95 $25.93 $25.94 $24.20 7,129
2020-02-13 $25.92 $26.06 $25.91 $25.93 $24.19 42,006
2020-02-12 $25.93 $26.04 $25.93 $25.97 $24.23 15,545
2020-02-11 $25.92 $25.94 $25.92 $25.93 $24.19 6,048
2020-02-10 $25.92 $26.05 $25.92 $25.93 $24.19 120,360
2020-02-07 $25.88 $27.49 $25.88 $25.92 $24.19 133,265
2020-02-06 $25.89 $25.91 $25.87 $25.87 $24.14 9,219
2020-02-05 $25.90 $26.00 $25.85 $25.85 $24.12 7,722
2020-02-04 $25.88 $25.88 $25.82 $25.84 $24.11 3,680
2020-02-03 $25.85 $25.89 $25.85 $25.86 $24.12 2,022
2020-01-31 $26.03 $26.04 $26.00 $26.02 $24.15 16,978
2020-01-30 $26.00 $26.03 $25.98 $25.98 $24.11 176,902
2020-01-29 $25.93 $25.93 $25.93 $25.93 $24.06 125
2020-01-28 $25.98 $25.98 $25.93 $25.93 $24.06 1,252
2020-01-27 $25.92 $25.92 $25.91 $25.91 $24.04 368
2020-01-24 $25.97 $25.97 $25.93 $25.93 $24.06 2,576
2020-01-23 $25.94 $25.94 $25.94 $25.94 $24.07 79,070
2020-01-22 $25.98 $25.98 $25.94 $25.94 $24.07 1,622
2020-01-21 $25.95 $25.98 $25.94 $25.94 $24.07 2,600
2020-01-17 $25.91 $25.91 $25.91 $25.91 $24.04 333
2020-01-16 $25.93 $25.95 $25.91 $25.91 $24.04 11,673
2020-01-15 $25.93 $25.94 $25.90 $25.90 $24.04 3,277
2020-01-14 $25.84 $25.88 $25.84 $25.88 $24.02 141
2020-01-13 $25.93 $25.93 $25.89 $25.89 $24.02 1,000
2020-01-10 $25.96 $25.96 $25.89 $25.89 $24.03 7,019
2020-01-09 $25.80 $25.80 $25.80 $25.80 $23.94 923
2020-01-08 $25.91 $25.92 $25.88 $25.88 $24.02 3,595
2020-01-07 $25.89 $25.90 $25.88 $25.88 $24.02 48,362
2020-01-06 $25.91 $25.91 $25.88 $25.88 $24.02 3,592
2020-01-03 $25.84 $25.84 $25.84 $25.84 $23.98 5
2020-01-02 $25.87 $25.88 $25.84 $25.84 $23.98 1,350
2019-12-31 $25.82 $25.82 $25.82 $25.82 $23.96 46
2019-12-30 $25.87 $25.87 $25.82 $25.82 $23.96 4,430
2019-12-27 $25.82 $25.86 $25.81 $25.81 $23.95 380
2019-12-26 $25.84 $25.84 $25.84 $25.84 $23.98 90
2019-12-24 $25.84 $25.84 $25.84 $25.84 $23.86 69
2019-12-23 $25.86 $25.87 $25.84 $25.84 $23.86 4,461
2019-12-20 $25.89 $25.89 $25.84 $25.84 $23.86 1,350
2019-12-19 $25.73 $25.73 $25.73 $25.73 $23.75 0
2019-12-18 $25.73 $25.73 $25.73 $25.73 $23.75 99
2019-12-17 $25.73 $25.73 $25.73 $25.73 $23.75 0
2019-12-16 $25.73 $25.73 $25.73 $25.73 $23.75 20
2019-12-13 $25.73 $25.73 $25.73 $25.73 $23.75 29
2019-12-12 $25.73 $25.73 $25.73 $25.73 $23.75 0
2019-12-11 $25.63 $25.73 $25.63 $25.73 $23.75 516
2019-12-10 $25.66 $25.66 $25.66 $25.66 $23.69 102
2019-12-09 $25.66 $25.66 $25.66 $25.66 $23.69 2
2019-12-06 $25.66 $25.66 $25.66 $25.66 $23.69 40
2019-12-05 $25.66 $25.66 $25.66 $25.66 $23.69 9
2019-12-04 $25.66 $25.66 $25.66 $25.66 $23.69 124
2019-12-03 $25.66 $25.66 $25.66 $25.66 $23.69 210
2019-12-02 $25.61 $25.66 $25.61 $25.66 $23.69 201
2019-11-29 $25.74 $25.74 $25.74 $25.74 $23.69 8
2019-11-27 $25.74 $25.74 $25.74 $25.74 $23.69 0
2019-11-26 $25.75 $25.77 $25.74 $25.74 $23.69 2,612
2019-11-25 $25.78 $25.78 $25.69 $25.74 $23.69 2,516
2019-11-22 $25.77 $25.77 $25.77 $25.77 $23.72 2
2019-11-21 $25.75 $25.77 $25.75 $25.77 $23.72 327
2019-11-20 $25.73 $25.75 $25.69 $25.75 $23.70 3,285
2019-11-19 $25.76 $25.79 $25.76 $25.76 $23.71 680
2019-11-18 $25.74 $25.74 $25.74 $25.74 $23.69 0
2019-11-15 $25.74 $25.74 $25.74 $25.74 $23.69 1
2019-11-14 $25.70 $25.74 $25.70 $25.74 $23.69 2,272
2019-11-13 $25.70 $25.70 $25.70 $25.70 $23.66 15,000
2019-11-12 $25.71 $25.71 $25.70 $25.70 $23.66 729
2019-11-11 $25.76 $25.76 $25.76 $25.76 $23.71 40
2019-11-08 $25.76 $25.76 $25.76 $25.76 $23.71 2
2019-11-07 $25.76 $25.76 $25.76 $25.76 $23.71 140
2019-11-06 $25.74 $25.77 $25.72 $25.76 $23.71 12,069
2019-11-05 $25.75 $25.75 $25.75 $25.75 $23.70 371
2019-11-04 $25.76 $25.76 $25.55 $25.55 $23.52 1,505
2019-11-01 $25.78 $25.78 $25.78 $25.78 $23.73 1
2019-10-31 $25.88 $25.90 $25.86 $25.86 $23.73 2,291
2019-10-30 $25.80 $25.80 $25.78 $25.78 $23.65 1,487
2019-10-29 $25.77 $25.77 $25.77 $25.77 $23.64 586
2019-10-28 $25.77 $25.77 $25.77 $25.77 $23.64 40
2019-10-25 $25.77 $25.77 $25.77 $25.77 $23.64 24
2019-10-24 $25.77 $25.77 $25.77 $25.77 $23.64 0
2019-10-23 $25.77 $25.77 $25.77 $25.77 $23.64 54
2019-10-22 $25.77 $25.77 $25.77 $25.77 $23.64 0
2019-10-21 $25.77 $25.77 $25.77 $25.77 $23.64 78
2019-10-18 $25.76 $25.77 $25.76 $25.77 $23.64 1,189
2019-10-17 $25.78 $25.78 $25.78 $25.78 $23.65 2
2019-10-16 $25.77 $25.78 $25.77 $25.78 $23.65 1,376
2019-10-15 $25.70 $25.70 $25.70 $25.70 $23.58 22
2019-10-14 $25.68 $25.70 $25.68 $25.70 $23.58 1,536
2019-10-11 $25.76 $25.76 $25.76 $25.76 $23.63 699
2019-10-10 $25.75 $25.75 $25.75 $25.75 $23.62 108
2019-10-09 $25.79 $25.82 $25.79 $25.79 $23.66 1,000
2019-10-08 $25.89 $25.89 $25.89 $25.89 $23.75 1
2019-10-07 $25.89 $25.89 $25.89 $25.89 $23.75 34
2019-10-04 $25.89 $25.89 $25.89 $25.89 $23.75 31
2019-10-03 $25.88 $25.89 $25.88 $25.89 $23.75 1,397
2019-10-02 $25.75 $25.75 $25.75 $25.75 $23.62 195
2019-10-01 $25.71 $25.71 $25.71 $25.71 $23.59 41
2019-09-30 $25.80 $25.80 $25.80 $25.80 $23.59 2
2019-09-27 $25.80 $25.80 $25.80 $25.80 $23.59 197
2019-09-26 $25.78 $25.78 $25.78 $25.78 $23.57 3
2019-09-25 $25.78 $25.78 $25.78 $25.78 $23.57 402
2019-09-24 $25.78 $25.80 $25.78 $25.80 $23.59 727
2019-09-23 $25.83 $25.84 $25.83 $25.83 $23.62 26,380
2019-09-20 $25.82 $25.82 $25.82 $25.82 $23.61 0
2019-09-19 $25.82 $25.82 $25.82 $25.82 $23.61 1,042
2019-09-18 $25.81 $25.81 $25.79 $25.80 $23.59 2,742
2019-09-17 $25.73 $25.73 $25.73 $25.73 $23.53 0
2019-09-16 $25.73 $25.73 $25.73 $25.73 $23.53 0
2019-09-13 $25.73 $25.74 $25.73 $25.73 $23.53 2,020
2019-09-12 $25.79 $25.80 $25.75 $25.75 $23.54 2,528
2019-09-11 $25.79 $25.79 $25.79 $25.79 $23.58 1
2019-09-10 $25.80 $25.80 $25.79 $25.79 $23.58 2,236
2019-09-09 $25.85 $25.85 $25.85 $25.85 $23.64 106
2019-09-06 $25.85 $25.85 $25.85 $25.85 $23.64 1
2019-09-05 $25.85 $25.87 $25.85 $25.85 $23.64 1,507
2019-09-04 $25.86 $25.90 $25.86 $25.89 $23.67 2,000
2019-09-03 $25.68 $25.68 $25.68 $25.68 $23.48 2
2019-08-30 $25.77 $25.77 $25.77 $25.77 $23.48 2
2019-08-29 $25.77 $25.77 $25.77 $25.77 $23.48 10
2019-08-28 $25.77 $25.77 $25.77 $25.77 $23.48 0
2019-08-27 $25.77 $25.77 $25.77 $25.77 $23.48 136
2019-08-26 $25.77 $25.77 $25.77 $25.77 $23.48 0
2019-08-23 $25.77 $25.77 $25.77 $25.77 $23.48 0
2019-08-22 $25.77 $25.77 $25.77 $25.77 $23.48 0
2019-08-21 $25.77 $25.77 $25.77 $25.77 $23.48 0
2019-08-20 $25.77 $25.77 $25.77 $25.77 $23.48 609
2019-08-19 $25.85 $25.85 $25.85 $25.85 $23.55 0
2019-08-16 $25.85 $25.85 $25.85 $25.85 $23.55 64
2019-08-15 $25.85 $25.85 $25.85 $25.85 $23.55 5
2019-08-14 $25.79 $25.86 $25.79 $25.85 $23.55 3,111
2019-08-13 $25.88 $25.88 $25.88 $25.88 $23.58 30
2019-08-12 $25.89 $25.89 $25.88 $25.88 $23.58 5,000
2019-08-09 $25.92 $25.92 $25.88 $25.88 $23.58 554
2019-08-08 $25.89 $25.89 $25.87 $25.87 $23.57 350
2019-08-07 $25.90 $25.90 $25.90 $25.90 $23.60 33
2019-08-06 $25.90 $25.90 $25.90 $25.90 $23.60 5,053
2019-08-05 $25.96 $25.96 $25.96 $25.96 $23.65 300
2019-08-02 $25.96 $25.96 $25.96 $25.96 $23.65 349
2019-08-01 $25.91 $25.91 $25.91 $25.91 $23.61 5
2019-07-31 $25.94 $25.97 $25.91 $25.91 $23.53 1,459
2019-07-30 $25.95 $26.01 $25.95 $26.01 $23.61 986
2019-07-29 $26.01 $26.03 $25.99 $26.02 $23.63 2,250
2019-07-26 $26.01 $26.01 $26.01 $26.01 $23.62 271
2019-07-25 $26.00 $26.00 $25.99 $26.00 $23.61 2,303
2019-07-24 $25.97 $25.97 $25.97 $25.97 $23.58 231
2019-07-23 $25.98 $25.98 $25.98 $25.98 $23.59 9
2019-07-22 $25.98 $25.98 $25.98 $25.98 $23.59 4
2019-07-19 $25.95 $25.98 $25.95 $25.98 $23.59 1,883
2019-07-18 $25.94 $25.95 $25.94 $25.95 $23.56 201
2019-07-17 $25.92 $25.92 $25.92 $25.92 $23.54 13
2019-07-16 $25.92 $25.92 $25.92 $25.92 $23.54 903
2019-07-15 $25.91 $25.91 $25.91 $25.91 $23.53 0
2019-07-12 $25.91 $25.91 $25.91 $25.91 $23.53 193
2019-07-11 $25.90 $25.91 $25.90 $25.91 $23.53 3,104
2019-07-10 $25.91 $25.91 $25.91 $25.91 $23.53 1,328
2019-07-09 $25.94 $25.94 $25.94 $25.94 $23.55 215
2019-07-08 $25.94 $25.94 $25.94 $25.94 $23.55 13
2019-07-05 $25.91 $25.94 $25.91 $25.94 $23.55 780
2019-07-03 $26.00 $26.00 $26.00 $26.00 $23.61 2,002
2019-07-02 $25.91 $25.95 $25.91 $25.95 $23.56 3,036
2019-07-01 $25.93 $25.93 $25.88 $25.88 $23.50 2,701
2019-06-28 $25.90 $25.90 $25.90 $25.90 $23.44 1,236
2019-06-27 $25.86 $25.87 $25.86 $25.87 $23.41 3,419
2019-06-26 $25.84 $25.84 $25.84 $25.84 $23.39 952
2019-06-25 $25.87 $25.87 $25.87 $25.87 $23.42 4
2019-06-24 $25.84 $25.88 $25.84 $25.87 $23.42 1,244
2019-06-21 $25.83 $25.84 $25.83 $25.84 $23.39 4,480
2019-06-20 $25.69 $25.69 $25.69 $25.69 $23.25 175
2019-06-19 $25.69 $25.69 $25.69 $25.69 $23.25 1,491
2019-06-18 $25.70 $25.72 $25.68 $25.68 $23.24 4,293
2019-06-17 $25.63 $25.65 $25.62 $25.62 $23.19 6,086
2019-06-14 $25.66 $25.66 $25.66 $25.66 $23.23 20
2019-06-13 $25.66 $25.66 $25.65 $25.66 $23.23 1,220
2019-06-12 $25.63 $25.64 $25.63 $25.64 $23.21 1,275
2019-06-11 $25.62 $25.62 $25.62 $25.62 $23.19 27
2019-06-10 $25.61 $25.62 $25.61 $25.62 $23.19 2,076
2019-06-07 $25.64 $25.64 $25.63 $25.63 $23.19 364
2019-06-06 $25.58 $25.58 $25.58 $25.58 $23.15 569
2019-06-05 $25.54 $25.54 $25.54 $25.54 $23.11 6
2019-06-04 $25.53 $25.54 $25.53 $25.54 $23.11 2,030
2019-06-03 $25.46 $25.48 $25.46 $25.48 $23.06 1,520
2019-05-31 $25.47 $25.47 $25.47 $25.47 $22.97 464
2019-05-30 $25.47 $25.47 $25.47 $25.47 $22.97 391
2019-05-29 $25.48 $25.48 $25.48 $25.48 $22.98 0
2019-05-28 $25.48 $25.48 $25.48 $25.48 $22.98 1
2019-05-24 $25.47 $25.48 $25.47 $25.48 $22.98 1,119
2019-05-23 $25.46 $25.46 $25.45 $25.45 $22.95 1,340
2019-05-22 $25.50 $25.50 $25.50 $25.50 $23.00 0
2019-05-21 $25.50 $25.50 $25.50 $25.50 $23.00 0
2019-05-20 $25.50 $25.50 $25.50 $25.50 $23.00 1
2019-05-17 $25.50 $25.50 $25.50 $25.50 $23.00 0
2019-05-16 $25.51 $25.51 $25.50 $25.50 $23.00 500
2019-05-15 $25.50 $25.50 $25.50 $25.50 $23.00 295
2019-05-14 $25.46 $25.46 $25.46 $25.46 $22.96 0
2019-05-13 $25.46 $25.46 $25.46 $25.46 $22.96 2,032
2019-05-10 $25.51 $25.51 $25.51 $25.51 $23.01 0
2019-05-09 $25.49 $25.51 $25.49 $25.51 $23.01 903
2019-05-08 $25.46 $25.46 $25.46 $25.46 $22.97 1
2019-05-07 $25.46 $25.46 $25.46 $25.46 $22.97 4,003
2019-05-06 $25.46 $25.46 $25.46 $25.46 $22.97 0
2019-05-03 $25.45 $25.46 $25.45 $25.46 $22.97 304
2019-05-02 $25.52 $25.52 $25.52 $25.52 $23.01 0
2019-05-01 $25.43 $25.43 $25.43 $25.43 $22.94 255
2019-04-30 $25.52 $25.52 $25.52 $25.52 $22.94 0
2019-04-29 $25.52 $25.52 $25.52 $25.52 $22.94 390
2019-04-26 $25.55 $25.55 $25.55 $25.55 $22.97 850
2019-04-25 $25.50 $25.70 $25.50 $25.50 $22.93 3,900
2019-04-24 $25.42 $25.42 $25.42 $25.42 $22.85 0
2019-04-23 $25.42 $25.42 $25.42 $25.42 $22.85 0
2019-04-22 $25.42 $25.42 $25.42 $25.42 $22.85 300
2019-04-18 $25.44 $25.45 $25.44 $25.45 $22.88 3,416
2019-04-17 $25.41 $25.41 $25.41 $25.41 $22.85 978
2019-04-16 $25.47 $25.47 $25.47 $25.47 $22.90 70
2019-04-15 $25.47 $25.47 $25.47 $25.47 $22.90 0
2019-04-12 $25.46 $25.47 $25.46 $25.47 $22.90 2,000
2019-04-11 $25.45 $25.47 $25.45 $25.47 $22.90 657
2019-04-10 $25.45 $25.45 $25.45 $25.45 $22.88 393
2019-04-09 $25.41 $25.41 $25.41 $25.41 $22.85 0
2019-04-08 $25.41 $25.41 $25.41 $25.41 $22.85 4
2019-04-05 $25.40 $25.41 $25.40 $25.41 $22.85 1,306
2019-04-04 $25.38 $25.38 $25.38 $25.38 $22.82 0
2019-04-03 $25.38 $25.38 $25.38 $25.38 $22.82 616
2019-04-02 $25.37 $25.54 $25.37 $25.37 $22.81 1,200
2019-04-01 $25.36 $25.37 $25.34 $25.34 $22.78 2,256
2019-03-29 $25.47 $25.47 $25.47 $25.47 $22.82 115
2019-03-28 $25.48 $25.48 $25.48 $25.48 $22.82 189
2019-03-27 $25.49 $25.49 $25.48 $25.48 $22.83 4,363
2019-03-26 $25.44 $25.46 $25.44 $25.46 $22.80 700
2019-03-25 $25.42 $25.45 $25.42 $25.45 $22.80 663
2019-03-22 $25.41 $25.41 $25.41 $25.41 $22.76 100
2019-03-21 $25.38 $25.50 $25.38 $25.38 $22.74 1,150
2019-03-20 $25.25 $25.25 $25.25 $25.25 $22.62 115
2019-03-19 $25.21 $25.38 $25.21 $25.26 $22.63 2,085
2019-03-18 $25.22 $25.22 $25.22 $25.22 $22.59 240
2019-03-15 $25.21 $25.22 $25.21 $25.21 $22.58 2,016
2019-03-14 $25.18 $25.18 $25.18 $25.18 $22.55 100
2019-03-13 $25.19 $25.19 $25.19 $25.19 $22.57 101
2019-03-12 $25.14 $25.14 $25.14 $25.14 $22.52 0
2019-03-11 $25.14 $25.14 $25.14 $25.14 $22.52 0
2019-03-08 $25.14 $25.14 $25.14 $25.14 $22.52 10
2019-03-07 $25.16 $25.16 $25.13 $25.14 $22.52 600
2019-03-06 $25.09 $25.09 $25.09 $25.09 $22.48 0
2019-03-05 $25.09 $25.09 $25.09 $25.09 $22.48 102
2019-03-04 $25.10 $25.10 $25.10 $25.10 $22.48 1,216
2019-03-01 $25.09 $25.09 $25.09 $25.09 $22.48 4,314
2019-02-28 $25.11 $25.11 $25.11 $25.11 $22.45 0
2019-02-27 $25.11 $25.11 $25.11 $25.11 $22.45 600
2019-02-26 $25.11 $25.11 $25.11 $25.11 $22.45 1,010
2019-02-25 $25.09 $25.09 $25.09 $25.09 $22.43 100
2019-02-22 $25.08 $25.08 $25.08 $25.08 $22.42 100
2019-02-21 $25.05 $25.06 $25.05 $25.06 $22.40 459
2019-02-20 $25.06 $25.06 $25.06 $25.06 $22.40 1,200
2019-02-19 $25.06 $25.06 $25.06 $25.06 $22.40 1,102
2019-02-15 $25.03 $25.04 $25.03 $25.04 $22.39 4,172
2019-02-14 $25.06 $25.06 $25.02 $25.02 $22.37 5,333
2019-02-13 $25.05 $25.05 $25.05 $25.05 $22.40 0
2019-02-12 $25.04 $25.05 $25.04 $25.05 $22.40 8,293
2019-02-11 $25.04 $25.10 $24.99 $25.06 $22.40 6,200
2019-02-08 $25.05 $25.06 $25.05 $25.05 $22.40 1,501

Western Asset Short Duration Income ETF (WINC) News Headlines

Recent Western Asset Short Duration Income ETF (WINC) News
Similar Companies to Western Asset Short Duration Income ETF (WINC) 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.