iShares iBonds Mar 2023 Term Corporate ex-Financials ETF (IBCE) Exchange: NYSE ARCA

Data as of May 2, 2025

$24.36 ($0.01) 0.04%

iShares iBonds Mar 2023 Term Corporate ex-Financials ETF - Daily Information
Click for more stock information on iShares iBonds Mar 2023 Term Corporate ex-Financials ETF.
Daily Information Data
Date May 2, 2025
Open $24.36
Previous Close $24.36
High $24.36
Low $24.36
Adjusted Open $24.36
Previous Adjusted Close $24.36
Adjusted High $24.36
Adjusted Low $24.36

About iShares iBonds Mar 2023 Term Corporate ex-Financials ETF (IBCE)

The Fund is a term fund that will terminate on or about March 31, 2023, at which time it will distribute its remaining net assets to shareholders. The Fund seeks to track the investment results of the Bloomberg Barclays 2023 Maturity High Quality Corporate Index (the “Underlying Index”), which is composed of U.S. dollar-denominated, taxable, investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) corporate bonds, scheduled to mature after March 31, 2022 and before April 1, 2023, and excludes financial issuers. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples and technology industries or sectors. The components of the Underlying Index are likely to change over time. The Fund does not seek to return any predetermined amount at maturity or in periodic distributions.The Underlying Index includes U.S. dollar-denominated, investment-grade securities publicly issued by U.S. and non-U.S. corporate issuers that have $300 million or more of outstanding face value at the time of inclusion. The Fund’s investment in non-U.S. corporate issuers initially will consist primarily of corporate bonds issued by companies domiciled in developed countries. The Fund will invest in non-U.S. issuers to the extent necessary for it to track the Underlying Index. Each bond must be registered with the SEC, have been exempt from registration at issuance, or have been offered pursuant to Rule 144A under the Securities Act of 1933, as amended (“1933 Act”) with registration rights. Further, the securities in the Underlying Index must be denominated in U.S. dollars and have a fixed-rate, although they can carry a coupon that steps-up or changes according to a predetermined schedule. In addition, to be included in the Underlying Index, securities that are rated by all three of the rating agencies below must be rated “investment-grade” by at least two of the three agencies, defined as Baa3 or higher by Moody’s® Investors Service, Inc. or BBB- or higher by S&P Global Ratings or Fitch Ratings, Inc. When ratings from only two of the three rating agencies are available, the lower rating is used to determine eligibility. Securities with a rating from only one of the three ratings agencies must be rated investment-grade to be included in the Underlying Index.The Underlying Index is constructed with the following methodology. A parent index, the Bloomberg Barclays U.S. Corporate Index, representing U.S. dollar-denominated, taxable, investment-grade corporate bonds, is stripped of financial issuers, stripped of securities maturing outside of the maturity range as defined above, and divided into two subsets by rating. One subset contains Aaa - A3 rated bonds, and the other contains Baa1 - Baa3 rated bonds. During the final two years of the Underlying Index, bonds that had been screened out of the parent index due to being within one year of maturity will be added back into the Underlying Index until such issues reach maturity. Securities are then market-cap weighted within each subset, with a 3% cap on any one issuer, and a pro rata distribution of any excess weight across the remaining issuers in the subset. The two subsets are then combined in a proportion required to achieve an initial weighted average rating of approximately A2. The securities in the Underlying Index are updated on the last calendar day of each month until one year prior to March 31, 2023. During this final one-year period, the Underlying Index will no longer be updated or rebalanced, except to remove securities which are downgraded below investment-grade by any of the three ratings agencies. Additionally, during this period, existing bond weights will be allowed to float based on changes in market value and the average weighted rating previously described will not apply. If bond ratings change during this time, weights will not be adjusted, which means that the average credit quality may change over time as bond ratings change and securities are added to and removed from the Underlying Index.When a bond that is included in the Underlying Index matures, its maturity value will be represented in the Underlying Index by cash throughout the remaining life of the Underlying Index. As the Fund approaches its termination date, its holdings of money market or similar funds may increase, causing the Fund to incur the fees and expenses of these funds. By March 31, 2023, the Underlying Index value will be represented almost entirely by cash as no securities will remain in the Underlying Index.The Fund is a series of the iShares iBonds® fixed maturity series of bond exchange-traded funds (“ETFs”) sponsored by BlackRock, Inc. (“BlackRock”). The iBonds® fixed maturity series do not invest in U.S. savings bonds or other U.S. government bonds (except to the extent the funds hold cash equivalent instruments consistent with their investment objectives) and are not designed to provide protection against inflation.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index, except during the last months of the Fund’s operations, as described below, and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. In the last months of operation, as the bonds held by the Fund mature, the proceeds will not be reinvested by the Fund in bonds but instead will be held in cash and cash equivalents. By March 31, 2023, the Underlying Index is expected to consist almost entirely of cash earned in this manner. Around the same time, the Fund will wind up and terminate, and its net assets will be distributed to then-current shareholders pursuant to a plan of liquidation.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for iShares iBonds Mar 2023 Term Corporate ex-Financials ETF (IBCE)

Date Open High Low Close Adj.Close Volume
2023-03-30 $24.36 $24.36 $24.36 $24.36 $24.36 22
2023-03-29 $24.35 $24.37 $24.33 $24.35 $24.35 3,455
2023-03-28 $24.35 $24.35 $24.34 $24.34 $24.34 121
2023-03-27 $24.32 $24.33 $24.31 $24.32 $24.32 3,584
2023-03-24 $24.32 $24.33 $24.31 $24.33 $24.33 2,690
2023-03-23 $24.32 $24.32 $24.32 $24.32 $24.32 113
2023-03-22 $24.32 $24.32 $24.30 $24.31 $24.31 7,112
2023-03-21 $24.28 $24.34 $24.28 $24.34 $24.34 24,662
2023-03-20 $24.29 $24.36 $24.29 $24.33 $24.33 22,512
2023-03-17 $24.29 $24.30 $24.28 $24.30 $24.30 2,064
2023-03-16 $24.31 $24.31 $24.29 $24.31 $24.31 22,221
2023-03-15 $24.29 $24.32 $24.29 $24.32 $24.32 8,554
2023-03-14 $24.28 $24.32 $24.28 $24.32 $24.32 418
2023-03-13 $24.31 $24.32 $24.31 $24.32 $24.32 1,231
2023-03-10 $24.32 $24.32 $24.31 $24.32 $24.32 1,736
2023-03-09 $24.29 $24.30 $24.29 $24.30 $24.30 243
2023-03-08 $24.29 $24.30 $24.29 $24.30 $24.30 1,244
2023-03-07 $24.28 $24.32 $24.28 $24.28 $24.28 7,891
2023-03-06 $24.28 $24.31 $24.28 $24.31 $24.31 1,919
2023-03-03 $24.27 $24.30 $24.27 $24.30 $24.30 649
2023-03-02 $24.25 $24.28 $24.25 $24.27 $24.27 2,807
2023-03-01 $24.24 $24.27 $24.24 $24.27 $24.27 446
2023-02-28 $24.38 $24.38 $24.34 $24.34 $24.26 5,966
2023-02-27 $24.32 $24.33 $24.32 $24.33 $24.33 4,381
2023-02-24 $24.35 $24.35 $24.30 $24.33 $24.33 6,245
2023-02-23 $24.33 $24.33 $24.30 $24.32 $24.32 2,504
2023-02-22 $24.34 $24.34 $24.29 $24.31 $24.31 14,611
2023-02-21 $24.33 $24.33 $24.32 $24.32 $24.32 129
2023-02-17 $24.33 $24.33 $24.28 $24.32 $24.32 2,043
2023-02-16 $24.33 $24.33 $24.29 $24.31 $24.31 558
2023-02-15 $24.32 $24.32 $24.26 $24.30 $24.30 2,989
2023-02-14 $24.34 $24.34 $24.31 $24.31 $24.31 121
2023-02-13 $24.31 $24.31 $24.26 $24.31 $24.31 1,578
2023-02-10 $24.31 $24.31 $24.26 $24.31 $24.31 169,584
2023-02-09 $24.30 $24.30 $24.29 $24.29 $24.29 231
2023-02-08 $24.30 $24.33 $24.28 $24.30 $24.30 3,035
2023-02-07 $24.30 $24.30 $24.25 $24.28 $24.28 100,846
2023-02-06 $24.29 $24.29 $24.25 $24.25 $24.25 3,620
2023-02-03 $24.30 $24.30 $24.28 $24.28 $24.28 219
2023-02-02 $24.29 $24.30 $24.25 $24.28 $24.28 3,089
2023-02-01 $24.29 $24.29 $24.26 $24.29 $24.29 805
2023-01-31 $24.36 $24.36 $24.31 $24.33 $24.26 1,835
2023-01-30 $24.35 $24.35 $24.33 $24.33 $24.26 2,746
2023-01-27 $24.34 $24.35 $24.32 $24.34 $24.27 4,169
2023-01-26 $24.33 $24.34 $24.31 $24.34 $24.27 2,601
2023-01-25 $24.33 $24.33 $24.31 $24.32 $24.25 561
2023-01-24 $24.33 $24.33 $24.30 $24.31 $24.24 4,212
2023-01-23 $24.33 $24.33 $24.28 $24.31 $24.24 91,851
2023-01-20 $24.27 $24.28 $24.27 $24.27 $24.20 3,010
2023-01-19 $24.31 $24.31 $24.28 $24.30 $24.23 813
2023-01-18 $24.32 $24.35 $24.28 $24.31 $24.24 2,239
2023-01-17 $24.31 $24.31 $24.29 $24.30 $24.23 6,507
2023-01-13 $24.31 $24.31 $24.28 $24.28 $24.21 4,122
2023-01-12 $24.29 $24.29 $24.28 $24.28 $24.21 715
2023-01-11 $24.30 $24.30 $24.26 $24.28 $24.21 5,505
2023-01-10 $24.29 $24.29 $24.24 $24.26 $24.19 43,802
2023-01-09 $24.30 $24.30 $24.23 $24.28 $24.21 5,989
2023-01-06 $24.28 $24.28 $24.23 $24.28 $24.21 5,366
2023-01-05 $24.29 $24.30 $24.22 $24.25 $24.18 13,403
2023-01-04 $24.27 $24.27 $24.22 $24.26 $24.19 3,385
2023-01-03 $24.27 $24.27 $24.21 $24.26 $24.26 2,728
2022-12-30 $24.25 $24.30 $24.22 $24.26 $24.26 188,000
2022-12-29 $24.26 $24.26 $24.20 $24.23 $24.23 4,909
2022-12-28 $24.24 $24.24 $24.22 $24.23 $24.23 18,914
2022-12-27 $24.25 $24.25 $24.22 $24.24 $24.24 2,078
2022-12-23 $24.24 $24.24 $24.23 $24.23 $24.23 165
2022-12-22 $24.25 $24.25 $24.21 $24.23 $24.23 2,191
2022-12-21 $24.25 $24.25 $24.17 $24.22 $24.22 7,475
2022-12-20 $24.22 $24.22 $24.20 $24.22 $24.22 7,523
2022-12-19 $24.22 $24.22 $24.17 $24.20 $24.20 4,169
2022-12-16 $24.21 $24.22 $24.20 $24.20 $24.20 1,378
2022-12-15 $24.21 $24.21 $24.16 $24.18 $24.18 4,063
2022-12-14 $24.28 $24.28 $24.21 $24.22 $24.16 4,649
2022-12-13 $24.20 $24.25 $24.20 $24.24 $24.18 6,186
2022-12-12 $24.27 $24.27 $24.21 $24.25 $24.25 5,952
2022-12-09 $24.26 $24.26 $24.23 $24.23 $24.23 1,682
2022-12-08 $24.26 $24.26 $24.21 $24.24 $24.24 17,303
2022-12-07 $24.26 $24.26 $24.19 $24.23 $24.23 10,675
2022-12-06 $24.25 $24.25 $24.22 $24.23 $24.23 3,778
2022-12-05 $24.24 $24.24 $24.18 $24.23 $24.23 7,334
2022-12-02 $24.24 $24.24 $24.19 $24.22 $24.22 2,934
2022-12-01 $24.24 $24.24 $24.23 $24.23 $24.23 156
2022-11-30 $24.30 $24.31 $24.23 $24.27 $24.21 6,215
2022-11-29 $24.28 $24.28 $24.23 $24.25 $24.19 2,541
2022-11-28 $24.28 $24.28 $24.25 $24.27 $24.21 2,046
2022-11-25 $24.23 $24.25 $24.23 $24.25 $24.19 327
2022-11-23 $24.27 $24.27 $24.24 $24.25 $24.19 4,022
2022-11-22 $24.27 $24.27 $24.21 $24.24 $24.18 8,471
2022-11-21 $24.24 $24.25 $24.21 $24.22 $24.16 70,166
2022-11-18 $24.25 $24.25 $24.23 $24.23 $24.23 241
2022-11-17 $24.25 $24.28 $24.20 $24.24 $24.24 4,656
2022-11-16 $24.24 $24.24 $24.17 $24.21 $24.21 8,989
2022-11-15 $24.25 $24.26 $24.19 $24.23 $24.23 7,641
2022-11-14 $24.22 $24.23 $24.20 $24.21 $24.21 4,662
2022-11-11 $24.24 $24.24 $24.21 $24.24 $24.24 2,819
2022-11-10 $24.26 $24.26 $24.21 $24.24 $24.24 7,766
2022-11-09 $24.20 $24.22 $24.20 $24.22 $24.22 3,856
2022-11-08 $24.18 $24.20 $24.18 $24.20 $24.20 14,407
2022-11-07 $24.20 $24.20 $24.18 $24.19 $24.19 9,858
2022-11-04 $24.19 $24.19 $24.17 $24.19 $24.19 5,333
2022-11-03 $24.20 $24.20 $24.19 $24.19 $24.19 1,189
2022-11-02 $24.19 $24.19 $24.14 $24.18 $24.18 7,926
2022-11-01 $24.20 $24.21 $24.14 $24.17 $24.17 3,256
2022-10-31 $24.25 $24.25 $24.22 $24.24 $24.18 2,337
2022-10-28 $24.23 $24.23 $24.22 $24.22 $24.16 427
2022-10-27 $24.24 $24.24 $24.18 $24.23 $24.17 2,044
2022-10-26 $24.24 $24.24 $24.18 $24.21 $24.16 5,670
2022-10-25 $24.24 $24.24 $24.19 $24.23 $24.23 4,522
2022-10-24 $24.22 $24.22 $24.20 $24.22 $24.22 437
2022-10-21 $24.22 $24.22 $24.21 $24.21 $24.21 287
2022-10-20 $24.21 $24.24 $24.21 $24.21 $24.21 395
2022-10-19 $24.22 $24.22 $24.21 $24.21 $24.21 243
2022-10-18 $24.22 $24.22 $24.18 $24.22 $24.22 1,998
2022-10-17 $24.22 $24.22 $24.18 $24.19 $24.19 16,249
2022-10-14 $24.22 $24.23 $24.18 $24.21 $24.21 13,696
2022-10-13 $24.22 $24.22 $24.16 $24.19 $24.19 1,468
2022-10-12 $24.20 $24.20 $24.19 $24.20 $24.20 2,405
2022-10-11 $24.22 $24.22 $24.21 $24.21 $24.21 783
2022-10-10 $24.23 $24.24 $24.18 $24.21 $24.21 2,681
2022-10-07 $24.21 $24.23 $24.21 $24.23 $24.23 586
2022-10-06 $24.21 $24.21 $24.19 $24.20 $24.20 3,863
2022-10-05 $24.20 $24.20 $24.18 $24.19 $24.19 8,677
2022-10-04 $24.22 $24.22 $24.17 $24.18 $24.18 3,466
2022-10-03 $24.20 $24.22 $24.17 $24.20 $24.20 7,898
2022-09-30 $24.26 $24.27 $24.21 $24.24 $24.24 2,296
2022-09-29 $24.22 $24.22 $24.18 $24.22 $24.22 7,029
2022-09-28 $24.18 $24.22 $24.18 $24.22 $24.22 11,698
2022-09-27 $24.22 $24.22 $24.22 $24.22 $24.22 81
2022-09-26 $24.20 $24.20 $24.17 $24.20 $24.20 2,900
2022-09-23 $24.20 $24.21 $24.18 $24.20 $24.20 3,077
2022-09-22 $24.18 $24.20 $24.17 $24.19 $24.19 2,187
2022-09-21 $24.19 $24.22 $24.19 $24.22 $24.22 1,889
2022-09-20 $24.22 $24.22 $24.19 $24.21 $24.21 6,739
2022-09-19 $24.23 $24.23 $24.20 $24.21 $24.21 250
2022-09-16 $24.22 $24.22 $24.22 $24.22 $24.22 222
2022-09-15 $24.22 $24.23 $24.21 $24.22 $24.22 1,347
2022-09-14 $24.20 $24.21 $24.20 $24.21 $24.21 222
2022-09-13 $24.23 $24.24 $24.21 $24.21 $24.21 1,194
2022-09-12 $24.23 $24.23 $24.20 $24.22 $24.22 3,961
2022-09-09 $24.22 $24.25 $24.21 $24.24 $24.24 1,705
2022-09-08 $24.30 $24.30 $24.22 $24.22 $24.22 3,397
2022-09-07 $24.21 $24.21 $24.20 $24.21 $24.21 562
2022-09-06 $24.20 $24.22 $24.20 $24.22 $24.22 3,881
2022-09-02 $24.22 $24.23 $24.21 $24.23 $24.23 2,491
2022-09-01 $24.26 $24.26 $24.22 $24.22 $24.22 110
2022-08-31 $24.23 $24.26 $24.23 $24.25 $24.20 589
2022-08-30 $24.26 $24.26 $24.24 $24.25 $24.20 3,225
2022-08-29 $24.27 $24.27 $24.25 $24.25 $24.20 888
2022-08-26 $24.27 $24.27 $24.27 $24.27 $24.22 92
2022-08-25 $24.23 $24.25 $24.21 $24.25 $24.20 58,882
2022-08-24 $24.25 $24.25 $24.25 $24.25 $24.20 22
2022-08-23 $24.25 $24.27 $24.24 $24.24 $24.19 648
2022-08-22 $24.28 $24.28 $24.25 $24.25 $24.20 342
2022-08-19 $24.27 $24.27 $24.24 $24.26 $24.21 7,006
2022-08-18 $24.25 $24.28 $24.23 $24.26 $24.21 1,686
2022-08-17 $24.29 $24.29 $24.27 $24.27 $24.22 853
2022-08-16 $24.25 $24.27 $24.25 $24.25 $24.20 11,009
2022-08-15 $24.24 $24.25 $24.24 $24.25 $24.20 612
2022-08-12 $24.25 $24.25 $24.25 $24.25 $24.20 54
2022-08-11 $24.29 $24.29 $24.20 $24.25 $24.20 914
2022-08-10 $24.23 $24.25 $24.23 $24.25 $24.20 157
2022-08-09 $24.23 $24.27 $24.23 $24.25 $24.20 11,990
2022-08-08 $24.21 $24.27 $24.18 $24.18 $24.13 2,283
2022-08-05 $24.24 $24.24 $24.24 $24.24 $24.19 97,975
2022-08-04 $24.24 $24.24 $24.23 $24.23 $24.18 343
2022-08-03 $24.29 $24.29 $24.20 $24.24 $24.19 2,046
2022-08-02 $24.28 $24.28 $24.22 $24.23 $24.18 3,451
2022-08-01 $24.24 $24.28 $24.21 $24.25 $24.20 3,167
2022-07-29 $24.28 $24.28 $24.25 $24.27 $24.18 1,665
2022-07-28 $24.26 $24.31 $24.26 $24.28 $24.19 8,716
2022-07-27 $24.26 $24.27 $24.23 $24.27 $24.18 4,636
2022-07-26 $24.27 $24.31 $24.26 $24.28 $24.19 2,352
2022-07-25 $24.25 $24.31 $24.24 $24.28 $24.19 3,759
2022-07-22 $24.26 $24.26 $24.25 $24.25 $24.16 1,885
2022-07-21 $24.25 $24.30 $24.22 $24.26 $24.17 5,771
2022-07-20 $24.25 $24.29 $24.25 $24.26 $24.17 3,760
2022-07-19 $24.27 $24.28 $24.22 $24.25 $24.16 9,830
2022-07-18 $24.24 $24.28 $24.24 $24.25 $24.16 32,352
2022-07-15 $24.23 $24.26 $24.22 $24.25 $24.16 2,134
2022-07-14 $24.22 $24.24 $24.22 $24.22 $24.13 9,326
2022-07-13 $24.23 $24.28 $24.22 $24.25 $24.16 8,941
2022-07-12 $24.27 $24.27 $24.22 $24.25 $24.16 6,694
2022-07-11 $24.24 $24.27 $24.23 $24.23 $24.14 763
2022-07-08 $24.24 $24.24 $24.23 $24.23 $24.14 507
2022-07-07 $24.24 $24.24 $24.23 $24.23 $24.14 726
2022-07-06 $24.27 $24.28 $24.21 $24.24 $24.15 7,059
2022-07-05 $24.20 $24.23 $24.20 $24.22 $24.13 1,933
2022-07-01 $24.26 $24.27 $24.24 $24.24 $24.15 63,913
2022-06-30 $24.27 $24.28 $24.26 $24.26 $24.13 1,814
2022-06-29 $24.27 $24.28 $24.25 $24.25 $24.12 6,387
2022-06-28 $24.26 $24.27 $24.26 $24.27 $24.13 257
2022-06-27 $24.24 $24.29 $24.21 $24.25 $24.12 9,861
2022-06-24 $24.25 $24.30 $24.25 $24.26 $24.13 5,241
2022-06-23 $24.26 $24.29 $24.21 $24.26 $24.12 7,433
2022-06-22 $24.26 $24.28 $24.25 $24.26 $24.12 3,677
2022-06-21 $24.26 $24.37 $24.26 $24.26 $24.12 5,201
2022-06-17 $24.25 $24.28 $24.20 $24.24 $24.11 9,072
2022-06-16 $24.20 $24.28 $24.19 $24.19 $24.06 7,285
2022-06-15 $24.28 $24.28 $24.20 $24.24 $24.11 4,365
2022-06-14 $24.22 $24.24 $24.22 $24.22 $24.09 1,730
2022-06-13 $24.26 $24.26 $24.22 $24.25 $24.12 3,384
2022-06-10 $24.28 $24.31 $24.28 $24.29 $24.15 2,315
2022-06-09 $24.32 $24.33 $24.30 $24.30 $24.17 628
2022-06-08 $24.29 $24.34 $24.28 $24.32 $24.19 9,033
2022-06-07 $24.32 $24.32 $24.29 $24.29 $24.16 5,358
2022-06-06 $24.29 $24.30 $24.27 $24.30 $24.17 16,414
2022-06-03 $24.30 $24.30 $24.26 $24.29 $24.15 2,092
2022-06-02 $24.29 $24.30 $24.29 $24.29 $24.16 5,584
2022-06-01 $24.31 $24.32 $24.26 $24.27 $24.14 5,980
2022-05-31 $24.33 $24.34 $24.32 $24.32 $24.15 3,750
2022-05-27 $24.33 $24.34 $24.33 $24.33 $24.16 6,032
2022-05-26 $24.34 $24.37 $24.34 $24.34 $24.17 1,107
2022-05-25 $24.34 $24.36 $24.31 $24.33 $24.16 3,883
2022-05-24 $24.35 $24.36 $24.30 $24.33 $24.16 7,775
2022-05-23 $24.31 $24.31 $24.30 $24.30 $24.13 1,121
2022-05-20 $24.29 $24.30 $24.27 $24.30 $24.13 9,436
2022-05-19 $24.29 $24.29 $24.27 $24.28 $24.11 5,484
2022-05-18 $24.29 $24.30 $24.27 $24.29 $24.12 12,188
2022-05-17 $24.31 $24.31 $24.30 $24.30 $24.13 4,112
2022-05-16 $24.29 $24.30 $24.28 $24.30 $24.13 5,445
2022-05-13 $24.33 $24.37 $24.30 $24.32 $24.15 7,344
2022-05-12 $24.30 $24.37 $24.29 $24.35 $24.18 27,569
2022-05-11 $24.29 $24.34 $24.29 $24.32 $24.15 3,841
2022-05-10 $24.28 $24.30 $24.28 $24.29 $24.12 2,950
2022-05-09 $24.27 $24.32 $24.27 $24.30 $24.13 6,713
2022-05-06 $24.25 $24.27 $24.25 $24.27 $24.10 314
2022-05-05 $24.26 $24.30 $24.26 $24.28 $24.11 1,510
2022-05-04 $24.28 $24.28 $24.26 $24.27 $24.10 1,010
2022-05-03 $24.27 $24.27 $24.26 $24.27 $24.10 1,281
2022-05-02 $24.28 $24.28 $24.26 $24.26 $24.09 211
2022-04-29 $24.27 $24.32 $24.27 $24.32 $24.11 1,111
2022-04-28 $24.32 $24.32 $24.30 $24.31 $24.10 1,421
2022-04-27 $24.34 $24.35 $24.31 $24.31 $24.10 5,068
2022-04-26 $24.33 $24.34 $24.31 $24.34 $24.13 1,778
2022-04-25 $24.36 $24.36 $24.36 $24.36 $24.15 206
2022-04-22 $24.31 $24.31 $24.31 $24.31 $24.10 71
2022-04-21 $24.32 $24.37 $24.32 $24.35 $24.14 14,271
2022-04-20 $24.32 $24.33 $24.32 $24.32 $24.11 202
2022-04-19 $24.30 $24.33 $24.30 $24.32 $24.11 2,540
2022-04-18 $24.29 $24.31 $24.29 $24.31 $24.10 493
2022-04-14 $24.32 $24.32 $24.32 $24.32 $24.11 0
2022-04-13 $24.34 $24.36 $24.29 $24.33 $24.12 2,777
2022-04-12 $24.33 $24.33 $24.29 $24.31 $24.10 2,938
2022-04-11 $24.35 $24.36 $24.32 $24.32 $24.11 1,768
2022-04-08 $24.32 $24.32 $24.31 $24.31 $24.10 145
2022-04-07 $24.33 $24.33 $24.28 $24.31 $24.10 1,028
2022-04-06 $24.31 $24.33 $24.30 $24.30 $24.09 2,431
2022-04-05 $24.31 $24.31 $24.31 $24.31 $24.10 118
2022-04-04 $24.27 $24.32 $24.27 $24.30 $24.09 1,320
2022-04-01 $24.31 $24.32 $24.31 $24.31 $24.10 302
2022-03-31 $24.35 $24.35 $24.35 $24.35 $24.11 318
2022-03-30 $24.34 $24.34 $24.32 $24.34 $24.09 318
2022-03-29 $24.34 $24.34 $24.34 $24.34 $24.10 5
2022-03-28 $24.34 $24.34 $24.34 $24.34 $24.10 1,000
2022-03-25 $24.34 $24.35 $24.34 $24.35 $24.10 1,000
2022-03-24 $24.35 $24.36 $24.34 $24.34 $24.09 1,141
2022-03-23 $24.42 $24.42 $24.36 $24.36 $24.11 1,972
2022-03-22 $24.34 $24.34 $24.34 $24.34 $24.10 20
2022-03-21 $24.35 $24.35 $24.34 $24.34 $24.10 1,600
2022-03-18 $24.35 $24.36 $24.35 $24.36 $24.12 1,100
2022-03-17 $24.35 $24.35 $24.35 $24.35 $24.11 66
2022-03-16 $24.36 $24.36 $24.33 $24.33 $24.09 205
2022-03-15 $24.34 $24.34 $24.33 $24.33 $24.09 217
2022-03-14 $24.34 $24.34 $24.34 $24.34 $24.10 21
2022-03-11 $24.34 $24.35 $24.34 $24.35 $24.11 131
2022-03-10 $24.36 $24.36 $24.31 $24.34 $24.10 3,726
2022-03-09 $24.31 $24.35 $24.31 $24.35 $24.10 2,001
2022-03-08 $24.38 $24.38 $24.36 $24.36 $24.11 349
2022-03-07 $24.40 $24.40 $24.37 $24.37 $24.12 394
2022-03-04 $24.37 $24.37 $24.37 $24.37 $24.12 2
2022-03-03 $24.35 $24.38 $24.35 $24.38 $24.13 310
2022-03-02 $24.36 $24.38 $24.36 $24.38 $24.13 1,000
2022-03-01 $24.39 $24.39 $24.38 $24.38 $24.14 150
2022-02-28 $24.43 $24.44 $24.42 $24.42 $24.13 7,000
2022-02-25 $24.40 $24.42 $24.40 $24.42 $24.13 2,180
2022-02-24 $24.42 $24.42 $24.42 $24.42 $24.14 174
2022-02-23 $24.41 $24.42 $24.41 $24.42 $24.14 246
2022-02-22 $24.41 $24.43 $24.41 $24.43 $24.15 984
2022-02-18 $24.42 $24.42 $24.41 $24.42 $24.14 1,307
2022-02-17 $24.43 $24.43 $24.43 $24.43 $24.15 22,465
2022-02-16 $24.43 $24.43 $24.38 $24.42 $24.14 22,465
2022-02-15 $24.40 $24.43 $24.40 $24.42 $24.14 2,515
2022-02-14 $24.37 $24.45 $24.37 $24.40 $24.12 1,820
2022-02-11 $24.41 $24.44 $24.41 $24.44 $24.16 431
2022-02-10 $24.42 $24.42 $24.42 $24.42 $24.14 3
2022-02-09 $24.45 $24.45 $24.45 $24.45 $24.17 4
2022-02-08 $24.44 $24.44 $24.43 $24.44 $24.16 4,377
2022-02-07 $24.45 $24.45 $24.45 $24.45 $24.16 97
2022-02-04 $24.45 $24.45 $24.45 $24.45 $24.17 11
2022-02-03 $24.46 $24.46 $24.46 $24.46 $24.17 15
2022-02-02 $24.45 $24.45 $24.45 $24.45 $24.17 1
2022-02-01 $24.46 $24.50 $24.46 $24.46 $24.18 903
2022-01-31 $24.48 $24.49 $24.48 $24.49 $24.17 202
2022-01-28 $24.48 $24.48 $24.48 $24.48 $24.16 376
2022-01-27 $24.49 $24.50 $24.49 $24.50 $24.18 376
2022-01-26 $24.51 $24.51 $24.51 $24.51 $24.19 1
2022-01-25 $24.52 $24.52 $24.52 $24.52 $24.19 0
2022-01-24 $24.52 $24.52 $24.52 $24.52 $24.20 5,830
2022-01-21 $24.48 $24.52 $24.47 $24.52 $24.20 5,830
2022-01-20 $24.48 $24.50 $24.48 $24.48 $24.16 1,822
2022-01-19 $24.54 $24.54 $24.52 $24.52 $24.19 2,038
2022-01-18 $24.55 $24.55 $24.53 $24.53 $24.21 9,917
2022-01-14 $24.50 $24.50 $24.50 $24.50 $24.18 1,290
2022-01-13 $24.51 $24.53 $24.51 $24.53 $24.21 1,290
2022-01-12 $24.52 $24.52 $24.52 $24.52 $24.20 1,812
2022-01-11 $24.51 $24.52 $24.51 $24.52 $24.20 1,812
2022-01-10 $24.51 $24.51 $24.51 $24.51 $24.19 100
2022-01-07 $24.52 $24.52 $24.52 $24.52 $24.19 28
2022-01-06 $24.50 $24.50 $24.50 $24.50 $24.18 28
2022-01-05 $24.52 $24.52 $24.52 $24.52 $24.20 19
2022-01-04 $24.51 $24.51 $24.51 $24.51 $24.19 19
2022-01-03 $24.53 $24.53 $24.51 $24.52 $24.20 2,360
2021-12-31 $24.54 $24.54 $24.51 $24.52 $24.20 1,955
2021-12-30 $24.52 $24.53 $24.49 $24.53 $24.20 5,970
2021-12-29 $24.54 $24.54 $24.51 $24.52 $24.20 1,806
2021-12-28 $24.53 $24.53 $24.52 $24.53 $24.21 940
2021-12-27 $24.50 $24.53 $24.48 $24.53 $24.20 3,801
2021-12-23 $24.52 $24.53 $24.52 $24.53 $24.20 3,786
2021-12-22 $24.52 $24.52 $24.51 $24.51 $24.19 1,715
2021-12-21 $24.56 $24.56 $24.49 $24.52 $24.19 329
2021-12-20 $24.57 $24.57 $24.52 $24.52 $24.20 2,694
2021-12-17 $24.50 $24.52 $24.50 $24.52 $24.20 3,767
2021-12-16 $24.52 $24.52 $24.52 $24.52 $24.19 528
2021-12-15 $24.59 $24.60 $24.56 $24.56 $24.20 528
2021-12-14 $24.57 $24.57 $24.54 $24.54 $24.18 562
2021-12-13 $24.54 $24.60 $24.54 $24.56 $24.20 850
2021-12-10 $24.57 $24.57 $24.57 $24.57 $24.21 1,053
2021-12-09 $24.62 $24.62 $24.53 $24.56 $24.20 1,053
2021-12-08 $24.54 $24.56 $24.54 $24.56 $24.20 576
2021-12-07 $24.57 $24.57 $24.57 $24.57 $24.21 261
2021-12-06 $24.55 $24.55 $24.55 $24.55 $24.19 2
2021-12-03 $24.53 $24.55 $24.53 $24.55 $24.19 614
2021-12-02 $24.75 $24.75 $24.56 $24.56 $24.20 2,441
2021-12-01 $24.58 $24.61 $24.56 $24.56 $24.20 3,685
2021-11-30 $24.65 $24.66 $24.61 $24.61 $24.21 4,492
2021-11-29 $24.55 $24.55 $24.55 $24.55 $24.15 2
2021-11-26 $24.62 $24.62 $24.61 $24.61 $24.21 100
2021-11-24 $24.57 $24.65 $24.56 $24.59 $24.19 3,538
2021-11-23 $24.58 $24.58 $24.58 $24.58 $24.18 0
2021-11-22 $24.61 $24.61 $24.61 $24.61 $24.21 18
2021-11-19 $24.62 $24.62 $24.62 $24.62 $24.22 18
2021-11-18 $24.60 $24.60 $24.60 $24.60 $24.20 5,458
2021-11-17 $24.57 $24.61 $24.56 $24.61 $24.21 5,458
2021-11-16 $24.56 $24.65 $24.56 $24.57 $24.17 1,572
2021-11-15 $24.63 $24.63 $24.61 $24.61 $24.21 5,887
2021-11-12 $24.62 $24.62 $24.62 $24.62 $24.22 202
2021-11-11 $24.62 $24.62 $24.61 $24.61 $24.21 202
2021-11-10 $24.62 $24.62 $24.62 $24.62 $24.22 2
2021-11-09 $24.63 $24.63 $24.63 $24.63 $24.23 40
2021-11-08 $24.63 $24.63 $24.61 $24.61 $24.21 243
2021-11-05 $24.62 $24.62 $24.62 $24.62 $24.22 98
2021-11-04 $24.63 $24.63 $24.63 $24.63 $24.23 89
2021-11-03 $24.61 $24.61 $24.61 $24.61 $24.21 15
2021-11-02 $24.62 $24.62 $24.62 $24.62 $24.22 5
2021-11-01 $24.60 $24.60 $24.60 $24.60 $24.20 12
2021-10-29 $24.65 $24.65 $24.65 $24.65 $24.21 624
2021-10-28 $24.69 $24.69 $24.61 $24.65 $24.21 600
2021-10-27 $24.66 $24.66 $24.66 $24.66 $24.22 2
2021-10-26 $24.65 $24.65 $24.65 $24.65 $24.21 1
2021-10-25 $24.66 $24.66 $24.66 $24.66 $24.22 2
2021-10-22 $24.65 $24.65 $24.65 $24.65 $24.21 3,326
2021-10-21 $24.63 $24.66 $24.63 $24.66 $24.22 3,326
2021-10-20 $24.63 $24.66 $24.63 $24.66 $24.22 6,099
2021-10-19 $24.69 $24.69 $24.66 $24.66 $24.22 2,125
2021-10-18 $24.63 $24.67 $24.62 $24.67 $24.23 3,325
2021-10-15 $24.66 $24.66 $24.66 $24.66 $24.22 0
2021-10-14 $24.67 $24.67 $24.67 $24.67 $24.23 0
2021-10-13 $24.67 $24.67 $24.67 $24.67 $24.23 3,456
2021-10-12 $24.68 $24.68 $24.65 $24.67 $24.23 3,456
2021-10-11 $24.64 $24.68 $24.64 $24.68 $24.24 134
2021-10-08 $24.65 $24.65 $24.65 $24.65 $24.21 73
2021-10-07 $24.65 $24.65 $24.65 $24.65 $24.21 143
2021-10-06 $24.67 $24.67 $24.67 $24.67 $24.23 68
2021-10-05 $24.69 $24.69 $24.69 $24.69 $24.25 15
2021-10-04 $24.70 $24.70 $24.68 $24.68 $24.24 6,948
2021-10-01 $24.70 $24.70 $24.70 $24.70 $24.26 5
2021-09-30 $24.72 $24.72 $24.72 $24.72 $24.24 11
2021-09-29 $24.73 $24.75 $24.70 $24.72 $24.24 1,110
2021-09-28 $24.73 $24.75 $24.71 $24.71 $24.23 361
2021-09-27 $24.70 $24.73 $24.70 $24.73 $24.25 4,104
2021-09-24 $24.71 $24.71 $24.71 $24.71 $24.23 12
2021-09-23 $24.75 $24.75 $24.72 $24.72 $24.24 581
2021-09-22 $24.70 $24.70 $24.70 $24.70 $24.22 209
2021-09-21 $24.65 $24.73 $24.65 $24.68 $24.20 718
2021-09-20 $24.70 $24.70 $24.70 $24.70 $24.22 17
2021-09-17 $24.71 $24.71 $24.71 $24.71 $24.23 3
2021-09-16 $24.70 $24.71 $24.70 $24.71 $24.23 2,400
2021-09-15 $24.74 $24.75 $24.70 $24.70 $24.22 1,220
2021-09-14 $24.72 $24.72 $24.72 $24.72 $24.24 2
2021-09-13 $24.66 $24.71 $24.66 $24.71 $24.23 203
2021-09-10 $24.69 $24.75 $24.68 $24.72 $24.24 4,307
2021-09-09 $24.68 $24.74 $24.68 $24.71 $24.23 1,523
2021-09-08 $24.71 $24.71 $24.69 $24.69 $24.21 281
2021-09-07 $24.66 $24.69 $24.66 $24.69 $24.21 132
2021-09-03 $24.71 $24.71 $24.71 $24.71 $24.23 56
2021-09-02 $24.66 $24.75 $24.66 $24.71 $24.23 689
2021-09-01 $24.71 $24.71 $24.71 $24.71 $24.23 3
2021-08-31 $24.79 $24.79 $24.71 $24.76 $24.24 528
2021-08-30 $24.72 $24.72 $24.72 $24.72 $24.21 848
2021-08-27 $24.52 $24.75 $24.52 $24.75 $24.23 320
2021-08-26 $24.78 $24.78 $24.76 $24.76 $24.24 108
2021-08-25 $24.44 $24.71 $24.44 $24.71 $24.20 747
2021-08-24 $24.75 $24.75 $24.75 $24.75 $24.23 1
2021-08-23 $24.75 $24.75 $24.75 $24.75 $24.23 1
2021-08-20 $24.76 $24.78 $24.74 $24.74 $24.22 1,254
2021-08-19 $24.74 $24.74 $24.74 $24.74 $24.22 1
2021-08-18 $24.74 $24.74 $24.74 $24.74 $24.22 2
2021-08-17 $24.74 $24.74 $24.74 $24.74 $24.22 0
2021-08-16 $24.76 $24.76 $24.76 $24.76 $24.24 582
2021-08-13 $24.72 $24.75 $24.72 $24.75 $24.23 582
2021-08-12 $24.75 $24.76 $24.73 $24.73 $24.22 8,393
2021-08-11 $24.75 $24.75 $24.75 $24.75 $24.23 3
2021-08-10 $24.74 $24.74 $24.74 $24.74 $24.23 3
2021-08-09 $24.73 $24.73 $24.72 $24.73 $24.21 2,290
2021-08-06 $24.73 $24.73 $24.73 $24.73 $24.22 95
2021-08-05 $24.74 $24.74 $24.74 $24.74 $24.23 191
2021-08-04 $24.76 $24.76 $24.76 $24.76 $24.24 191
2021-08-03 $24.70 $24.73 $24.69 $24.73 $24.22 2,000
2021-08-02 $24.76 $24.76 $24.74 $24.75 $24.23 500
2021-07-30 $24.74 $24.77 $24.74 $24.77 $24.22 700
2021-07-29 $24.74 $24.78 $24.73 $24.78 $24.22 1,000
2021-07-28 $24.77 $24.79 $24.74 $24.79 $24.23 4,530
2021-07-27 $24.74 $24.78 $24.74 $24.78 $24.23 650
2021-07-26 $24.71 $24.77 $24.71 $24.77 $24.21 526
2021-07-23 $24.82 $24.83 $24.76 $24.78 $24.23 4,325
2021-07-22 $24.81 $24.81 $24.77 $24.77 $24.22 1,010
2021-07-21 $24.77 $24.77 $24.77 $24.77 $24.22 39
2021-07-20 $25.00 $25.00 $24.79 $24.79 $24.23 1,000
2021-07-19 $24.73 $24.79 $24.73 $24.79 $24.23 3,862
2021-07-16 $24.77 $24.77 $24.77 $24.77 $24.21 6,003
2021-07-15 $24.80 $24.80 $24.77 $24.77 $24.22 6,003
2021-07-14 $24.82 $24.82 $24.77 $24.77 $24.22 631
2021-07-13 $24.77 $24.77 $24.77 $24.77 $24.21 108
2021-07-12 $24.75 $24.79 $24.73 $24.76 $24.20 2,248
2021-07-09 $24.77 $24.77 $24.77 $24.77 $24.21 122
2021-07-08 $24.47 $24.80 $24.47 $24.76 $24.21 1,555
2021-07-07 $24.78 $24.82 $24.77 $24.79 $24.23 3,651
2021-07-06 $24.77 $24.79 $24.77 $24.77 $24.22 596
2021-07-02 $24.76 $24.76 $24.76 $24.76 $24.20 91
2021-07-01 $24.78 $24.78 $24.75 $24.75 $24.20 375
2021-06-30 $24.81 $24.81 $24.81 $24.81 $24.22 78
2021-06-29 $24.84 $24.84 $24.81 $24.81 $24.22 31,378
2021-06-28 $24.82 $24.82 $24.82 $24.82 $24.23 5,757
2021-06-25 $24.80 $24.84 $24.75 $24.80 $24.21 5,757
2021-06-24 $24.76 $24.83 $24.76 $24.79 $24.20 2,143
2021-06-23 $24.77 $24.84 $24.76 $24.81 $24.21 1,921
2021-06-22 $24.87 $24.87 $24.76 $24.80 $24.21 781
2021-06-21 $24.80 $24.81 $24.80 $24.81 $24.22 222
2021-06-18 $24.81 $24.81 $24.81 $24.81 $24.21 176
2021-06-17 $24.81 $24.81 $24.81 $24.81 $24.21 34
2021-06-16 $24.81 $24.87 $24.81 $24.81 $24.22 1,432
2021-06-15 $24.80 $24.82 $24.80 $24.82 $24.22 303
2021-06-14 $24.81 $24.81 $24.81 $24.81 $24.21 102
2021-06-11 $24.85 $24.85 $24.77 $24.81 $24.22 12,068
2021-06-10 $24.82 $24.82 $24.82 $24.82 $24.22 758
2021-06-09 $24.85 $24.85 $24.81 $24.81 $24.22 758
2021-06-08 $24.77 $24.82 $24.76 $24.82 $24.22 3,160
2021-06-07 $24.82 $24.82 $24.82 $24.82 $24.22 97
2021-06-04 $24.81 $24.81 $24.81 $24.81 $24.22 33
2021-06-03 $24.81 $24.81 $24.81 $24.81 $24.22 65
2021-06-02 $24.83 $24.83 $24.83 $24.83 $24.24 2
2021-06-01 $24.82 $24.82 $24.81 $24.81 $24.22 206
2021-05-28 $24.82 $24.86 $24.82 $24.86 $24.22 400
2021-05-27 $24.87 $24.87 $24.87 $24.87 $24.24 160
2021-05-26 $24.90 $24.90 $24.86 $24.86 $24.23 253
2021-05-25 $24.86 $24.86 $24.86 $24.86 $24.22 20
2021-05-24 $24.87 $24.87 $24.87 $24.87 $24.23 99
2021-05-21 $24.87 $24.87 $24.87 $24.87 $24.24 99
2021-05-20 $24.81 $24.86 $24.81 $24.86 $24.22 1,608
2021-05-19 $25.00 $25.00 $24.85 $24.85 $24.22 508
2021-05-18 $24.85 $24.85 $24.85 $24.85 $24.22 1
2021-05-17 $24.90 $24.91 $24.86 $24.86 $24.23 810
2021-05-14 $24.85 $24.85 $24.85 $24.85 $24.21 1
2021-05-13 $24.88 $24.88 $24.84 $24.84 $24.21 803
2021-05-12 $24.88 $24.88 $24.84 $24.84 $24.21 740
2021-05-11 $24.54 $24.84 $24.54 $24.84 $24.21 618
2021-05-10 $24.85 $24.85 $24.85 $24.85 $24.21 124
2021-05-07 $24.84 $24.89 $24.84 $24.87 $24.23 578
2021-05-06 $24.84 $24.86 $24.84 $24.86 $24.23 4,115
2021-05-05 $24.88 $24.88 $24.86 $24.86 $24.23 400
2021-05-04 $24.87 $24.87 $24.84 $24.84 $24.20 327
2021-05-03 $24.85 $24.87 $24.85 $24.87 $24.23 652
2021-04-30 $24.91 $24.91 $24.88 $24.88 $24.21 18,404
2021-04-29 $24.91 $24.93 $24.90 $24.90 $24.22 5,059
2021-04-28 $24.91 $24.91 $24.85 $24.90 $24.22 9,029
2021-04-27 $24.89 $24.89 $24.87 $24.87 $24.20 405
2021-04-26 $24.87 $24.90 $24.87 $24.89 $24.22 2,680
2021-04-23 $24.91 $24.91 $24.88 $24.88 $24.20 980
2021-04-22 $25.00 $25.00 $24.87 $24.87 $24.20 1,608
2021-04-21 $24.93 $24.93 $24.88 $24.88 $24.20 600
2021-04-20 $24.91 $24.91 $24.91 $24.91 $24.23 819
2021-04-19 $25.00 $25.00 $24.87 $24.87 $24.20 286
2021-04-16 $24.88 $24.90 $24.88 $24.90 $24.22 148
2021-04-15 $25.00 $25.00 $24.87 $24.88 $24.20 18,951
2021-04-14 $24.91 $24.92 $24.87 $24.87 $24.20 2,486
2021-04-13 $24.86 $24.86 $24.86 $24.86 $24.19 1
2021-04-12 $24.91 $24.91 $24.87 $24.87 $24.19 505
2021-04-09 $24.80 $24.87 $24.80 $24.87 $24.20 2,251
2021-04-08 $24.85 $24.89 $24.85 $24.86 $24.18 1,997
2021-04-07 $24.89 $24.89 $24.80 $24.85 $24.18 1,659
2021-04-06 $24.90 $24.90 $24.86 $24.86 $24.19 1,032
2021-04-05 $24.90 $24.91 $24.86 $24.86 $24.19 449
2021-04-01 $24.88 $24.88 $24.88 $24.88 $24.20 4
2021-03-31 $24.90 $24.95 $24.90 $24.90 $24.18 1,508
2021-03-30 $24.94 $24.94 $24.90 $24.90 $24.18 910
2021-03-29 $24.90 $24.90 $24.90 $24.90 $24.18 2
2021-03-26 $24.90 $24.90 $24.90 $24.90 $24.18 41
2021-03-25 $24.92 $24.92 $24.90 $24.90 $24.18 20,063
2021-03-24 $24.94 $24.95 $24.90 $24.90 $24.18 4,621
2021-03-23 $24.89 $24.89 $24.87 $24.87 $24.15 1,162
2021-03-22 $24.91 $24.91 $24.91 $24.91 $24.19 2
2021-03-19 $24.90 $24.90 $24.88 $24.88 $24.16 905
2021-03-18 $24.91 $24.91 $24.91 $24.91 $24.19 119
2021-03-17 $24.89 $24.93 $24.87 $24.91 $24.19 1,437
2021-03-16 $24.85 $24.93 $24.84 $24.89 $24.17 2,553
2021-03-15 $24.91 $24.91 $24.89 $24.89 $24.17 2,173
2021-03-12 $24.89 $24.92 $24.89 $24.90 $24.18 6,105
2021-03-11 $24.87 $24.87 $24.87 $24.87 $24.15 2
2021-03-10 $24.89 $24.92 $24.86 $24.89 $24.17 1,689
2021-03-09 $24.88 $24.88 $24.88 $24.88 $24.16 3
2021-03-08 $24.92 $24.93 $24.88 $24.88 $24.16 2,786
2021-03-05 $24.87 $24.91 $24.87 $24.91 $24.19 624
2021-03-04 $24.94 $24.95 $24.90 $24.90 $24.18 1,275
2021-03-03 $24.91 $24.91 $24.91 $24.91 $24.19 327
2021-03-02 $24.89 $24.89 $24.89 $24.89 $24.17 5
2021-03-01 $24.93 $24.94 $24.91 $24.92 $24.20 3,117
2021-02-26 $24.96 $24.96 $24.96 $24.96 $24.20 71
2021-02-25 $24.94 $24.94 $24.94 $24.94 $24.18 856
2021-02-24 $25.00 $25.01 $24.96 $24.96 $24.19 856
2021-02-23 $24.92 $24.97 $24.92 $24.97 $24.20 600
2021-02-22 $25.04 $25.04 $24.97 $24.97 $24.20 1,226
2021-02-19 $24.97 $24.97 $24.97 $24.97 $24.21 1
2021-02-18 $24.99 $25.01 $24.97 $24.97 $24.20 944
2021-02-17 $25.01 $25.02 $24.97 $24.97 $24.20 2,404
2021-02-16 $25.02 $25.02 $24.97 $24.97 $24.20 897
2021-02-12 $24.95 $24.98 $24.90 $24.94 $24.18 4,097
2021-02-11 $24.95 $24.97 $24.92 $24.95 $24.19 1,190
2021-02-10 $24.99 $24.99 $24.95 $24.96 $24.20 1,853
2021-02-09 $24.98 $25.00 $24.97 $24.97 $24.21 11,008
2021-02-08 $25.01 $25.02 $24.97 $24.97 $24.21 3,117
2021-02-05 $24.97 $24.98 $24.95 $24.97 $24.20 5,104
2021-02-04 $24.97 $24.99 $24.97 $24.99 $24.23 802
2021-02-03 $25.00 $25.01 $24.98 $24.98 $24.22 2,916
2021-02-02 $24.97 $25.10 $24.97 $25.03 $24.26 4,846
2021-02-01 $24.94 $25.01 $24.94 $24.96 $24.20 8,169
2021-01-29 $24.97 $25.02 $24.97 $24.98 $24.17 8,334
2021-01-28 $25.00 $25.02 $24.99 $24.99 $24.18 2,269
2021-01-27 $25.04 $25.05 $25.00 $25.00 $24.19 1,407
2021-01-26 $25.03 $25.04 $24.99 $24.99 $24.18 4,039
2021-01-25 $24.99 $25.01 $24.97 $24.99 $24.18 3,998
2021-01-22 $24.95 $25.00 $24.95 $25.00 $24.19 2,252
2021-01-21 $25.00 $25.00 $24.99 $24.99 $24.18 702
2021-01-20 $25.00 $25.05 $25.00 $25.00 $24.19 1,390
2021-01-19 $25.02 $25.04 $24.99 $24.99 $24.19 4,798
2021-01-15 $25.04 $25.05 $25.00 $25.00 $24.19 24,571
2021-01-14 $25.03 $25.04 $24.95 $24.98 $24.18 5,807
2021-01-13 $24.98 $25.03 $24.93 $24.98 $24.17 2,244
2021-01-12 $24.97 $25.04 $24.97 $25.03 $24.22 17,436
2021-01-11 $25.00 $25.04 $24.94 $24.99 $24.18 4,069
2021-01-08 $24.94 $25.03 $24.94 $25.00 $24.19 12,757
2021-01-07 $25.02 $25.02 $24.99 $24.99 $24.18 4,415
2021-01-06 $25.03 $25.03 $24.99 $24.99 $24.18 2,077
2021-01-05 $25.02 $25.03 $25.02 $25.03 $24.22 1,978
2021-01-04 $25.03 $25.06 $25.01 $25.01 $24.20 4,294
2020-12-31 $25.07 $25.09 $25.05 $25.05 $24.24 10,296
2020-12-30 $25.08 $25.08 $25.01 $25.04 $24.23 6,840
2020-12-29 $25.02 $25.03 $24.99 $25.00 $24.19 1,497
2020-12-28 $25.09 $25.09 $24.98 $25.07 $24.26 4,318
2020-12-24 $25.00 $25.00 $25.00 $25.00 $24.19 101
2020-12-23 $25.00 $25.03 $25.00 $25.02 $24.22 8,207
2020-12-22 $25.00 $25.00 $25.00 $25.00 $24.19 2
2020-12-21 $25.03 $25.03 $25.03 $25.03 $24.22 453
2020-12-18 $25.06 $25.07 $25.03 $25.03 $24.22 2,461
2020-12-17 $25.00 $25.01 $24.97 $24.99 $24.18 3,367
2020-12-16 $25.05 $25.05 $25.04 $25.05 $24.19 403
2020-12-15 $25.05 $25.11 $25.05 $25.11 $24.25 901
2020-12-14 $25.03 $25.03 $25.03 $25.03 $24.17 153
2020-12-11 $25.09 $25.09 $25.06 $25.06 $24.20 1,001
2020-12-10 $25.02 $25.05 $25.02 $25.04 $24.18 1,948
2020-12-09 $25.02 $25.05 $25.02 $25.04 $24.18 1,981
2020-12-08 $25.06 $25.06 $25.06 $25.06 $24.20 151
2020-12-07 $25.08 $25.14 $25.04 $25.05 $24.20 2,562
2020-12-04 $25.06 $25.06 $25.06 $25.06 $24.20 3
2020-12-03 $25.10 $25.10 $25.07 $25.09 $24.23 459
2020-12-02 $25.12 $25.12 $25.07 $25.07 $24.21 400
2020-12-01 $25.07 $25.07 $25.05 $25.05 $24.20 807
2020-11-30 $25.04 $25.09 $25.03 $25.09 $24.18 3,094
2020-11-27 $25.15 $25.15 $25.12 $25.12 $24.21 683
2020-11-25 $25.06 $25.15 $25.06 $25.11 $24.20 2,992
2020-11-24 $25.02 $25.06 $25.02 $25.05 $24.15 5,768
2020-11-23 $25.06 $25.11 $25.02 $25.06 $24.16 2,212
2020-11-20 $25.08 $25.12 $25.08 $25.08 $24.18 3,807
2020-11-19 $25.07 $25.07 $25.05 $25.06 $24.16 1,251
2020-11-18 $25.12 $25.12 $25.08 $25.09 $24.19 6,183
2020-11-17 $25.09 $25.09 $25.09 $25.09 $24.18 10
2020-11-16 $25.10 $25.10 $25.08 $25.08 $24.17 3,894
2020-11-13 $25.06 $25.06 $25.02 $25.06 $24.16 1,678
2020-11-12 $25.06 $25.06 $25.06 $25.06 $24.16 198
2020-11-11 $25.16 $25.16 $25.06 $25.06 $24.16 198
2020-11-10 $25.10 $25.10 $25.05 $25.06 $24.16 1,306
2020-11-09 $25.08 $25.08 $25.06 $25.06 $24.16 1,328
2020-11-06 $25.07 $25.07 $25.07 $25.07 $24.17 161
2020-11-05 $25.10 $25.10 $25.07 $25.07 $24.17 1,000
2020-11-04 $25.07 $25.07 $25.07 $25.07 $24.17 1,273
2020-11-03 $25.04 $25.05 $25.04 $25.04 $24.14 402
2020-11-02 $25.01 $25.06 $25.01 $25.03 $24.13 5,501
2020-10-30 $25.05 $25.08 $25.05 $25.08 $24.13 868
2020-10-29 $25.09 $25.09 $25.08 $25.08 $24.13 695
2020-10-28 $25.09 $25.09 $25.09 $25.09 $24.14 68
2020-10-27 $25.06 $25.09 $25.06 $25.09 $24.14 864
2020-10-26 $25.06 $25.09 $25.06 $25.09 $24.14 400
2020-10-23 $25.10 $25.10 $25.08 $25.08 $24.13 401
2020-10-22 $25.11 $25.11 $25.08 $25.08 $24.13 4,515
2020-10-21 $25.06 $25.10 $25.05 $25.10 $24.15 1,817
2020-10-20 $25.08 $25.08 $25.08 $25.08 $24.13 1,223
2020-10-19 $25.10 $25.10 $25.10 $25.10 $24.15 1,223
2020-10-16 $25.08 $25.09 $25.08 $25.09 $24.14 602
2020-10-15 $25.08 $25.08 $25.08 $25.08 $24.13 1
2020-10-14 $25.11 $25.11 $25.11 $25.11 $24.16 0
2020-10-13 $25.11 $25.11 $25.11 $25.11 $24.16 0
2020-10-12 $25.11 $25.11 $25.11 $25.11 $24.16 402
2020-10-09 $25.10 $25.10 $25.09 $25.09 $24.14 402
2020-10-08 $25.08 $25.08 $25.08 $25.08 $24.13 90
2020-10-07 $25.08 $25.08 $25.08 $25.08 $24.14 278
2020-10-06 $25.11 $25.11 $25.05 $25.09 $24.14 730
2020-10-05 $25.10 $25.10 $25.10 $25.10 $24.15 25
2020-10-02 $25.07 $25.07 $25.07 $25.07 $24.12 3
2020-10-01 $25.07 $25.07 $25.07 $25.07 $24.12 70
2020-09-30 $25.09 $25.09 $25.09 $25.09 $24.10 96
2020-09-29 $25.09 $25.10 $25.09 $25.10 $24.10 103
2020-09-28 $25.04 $25.09 $25.04 $25.09 $24.10 283
2020-09-25 $25.09 $25.09 $25.09 $25.09 $24.10 6
2020-09-24 $25.13 $25.14 $25.10 $25.10 $24.10 1,894
2020-09-23 $25.12 $25.12 $25.12 $25.12 $24.12 11,281
2020-09-22 $25.14 $25.14 $25.09 $25.12 $24.13 11,281
2020-09-21 $25.10 $25.13 $25.10 $25.12 $24.13 7,370
2020-09-18 $25.10 $25.16 $25.10 $25.13 $24.14 1,195
2020-09-17 $25.11 $25.14 $25.11 $25.14 $24.14 1,200
2020-09-16 $25.11 $25.13 $25.11 $25.13 $24.14 480
2020-09-15 $25.13 $25.13 $25.13 $25.13 $24.14 36
2020-09-14 $25.19 $25.19 $25.11 $25.14 $24.14 1,150
2020-09-11 $25.19 $25.19 $25.19 $25.19 $24.19 11
2020-09-10 $25.19 $25.19 $25.19 $25.19 $24.19 11
2020-09-09 $25.19 $25.19 $25.19 $25.19 $24.19 92
2020-09-08 $25.23 $25.23 $25.19 $25.19 $24.19 444
2020-09-04 $25.15 $25.15 $25.15 $25.15 $24.15 23
2020-09-03 $25.16 $25.16 $25.16 $25.16 $24.16 23
2020-09-02 $25.13 $25.13 $25.13 $25.13 $24.14 50
2020-09-01 $25.13 $25.13 $25.13 $25.13 $24.14 0
2020-08-31 $25.18 $25.18 $25.18 $25.18 $24.13 0
2020-08-28 $25.20 $25.20 $25.18 $25.18 $24.13 500
2020-08-27 $25.20 $25.20 $25.17 $25.17 $24.12 182
2020-08-26 $25.16 $25.16 $25.16 $25.16 $24.11 32
2020-08-25 $25.12 $25.16 $25.12 $25.16 $24.11 346
2020-08-24 $25.15 $25.17 $25.15 $25.17 $24.13 322
2020-08-21 $25.18 $25.19 $25.16 $25.16 $24.12 1,324
2020-08-20 $25.22 $25.22 $25.17 $25.17 $24.13 1,771
2020-08-19 $25.13 $25.16 $25.13 $25.16 $24.12 250
2020-08-18 $25.21 $25.21 $25.13 $25.13 $24.09 2,407
2020-08-17 $25.16 $25.16 $25.16 $25.16 $24.12 83
2020-08-14 $25.16 $25.19 $25.11 $25.14 $24.10 754
2020-08-13 $25.11 $25.11 $25.11 $25.11 $24.07 201
2020-08-12 $25.13 $25.13 $25.13 $25.13 $24.08 104
2020-08-11 $25.20 $25.21 $25.19 $25.19 $24.14 11,612
2020-08-10 $25.21 $25.21 $25.19 $25.19 $24.14 3,275
2020-08-07 $25.22 $25.22 $25.19 $25.19 $24.14 112
2020-08-06 $25.19 $25.19 $25.19 $25.19 $24.14 1
2020-08-05 $25.19 $25.19 $25.19 $25.19 $24.14 22
2020-08-04 $25.12 $25.16 $25.12 $25.16 $24.12 1,337
2020-08-03 $25.20 $25.20 $25.13 $25.16 $24.12 977
2020-07-31 $25.24 $25.24 $25.23 $25.23 $24.13 1,201
2020-07-30 $25.23 $25.23 $25.22 $25.22 $24.13 900
2020-07-29 $25.22 $25.22 $25.22 $25.22 $24.12 550
2020-07-28 $25.20 $25.20 $25.20 $25.20 $24.11 4
2020-07-27 $25.18 $25.18 $25.18 $25.18 $24.09 4
2020-07-24 $25.14 $25.18 $25.14 $25.18 $24.09 835
2020-07-23 $25.19 $25.22 $25.19 $25.22 $24.12 1,511
2020-07-22 $25.22 $25.22 $25.22 $25.22 $24.12 20
2020-07-21 $25.24 $25.24 $25.19 $25.19 $24.10 259
2020-07-20 $25.18 $25.18 $25.18 $25.18 $24.09 0
2020-07-17 $25.17 $25.17 $25.17 $25.17 $24.08 100
2020-07-16 $25.21 $25.21 $25.20 $25.20 $24.11 589
2020-07-15 $25.21 $25.21 $25.15 $25.21 $24.12 1,100
2020-07-14 $25.15 $25.15 $25.15 $25.15 $24.06 100
2020-07-13 $25.11 $25.11 $25.10 $25.10 $24.01 723
2020-07-10 $25.11 $25.12 $25.11 $25.11 $24.02 95
2020-07-09 $25.11 $25.11 $25.11 $25.11 $24.02 93
2020-07-08 $25.10 $25.11 $25.10 $25.11 $24.02 700
2020-07-07 $25.12 $25.12 $25.12 $25.12 $24.03 100
2020-07-06 $25.12 $25.12 $25.11 $25.11 $24.02 200
2020-07-02 $25.10 $25.11 $25.10 $25.11 $24.02 222
2020-07-01 $25.12 $25.12 $25.10 $25.10 $24.01 100
2020-06-30 $25.19 $25.19 $25.16 $25.16 $24.02 400
2020-06-29 $25.20 $25.20 $25.20 $25.20 $24.06 38
2020-06-26 $25.13 $25.22 $25.13 $25.17 $24.03 1,744
2020-06-25 $25.09 $25.15 $25.09 $25.15 $24.01 776
2020-06-24 $25.10 $25.14 $25.09 $25.14 $24.00 500
2020-06-23 $25.13 $25.13 $25.13 $25.13 $23.99 2
2020-06-22 $25.12 $25.12 $25.12 $25.12 $23.98 291
2020-06-19 $25.15 $25.15 $25.15 $25.15 $24.01 16
2020-06-18 $25.12 $25.12 $25.12 $25.12 $23.98 0
2020-06-17 $25.12 $25.12 $25.12 $25.12 $23.98 0
2020-06-16 $25.17 $25.18 $25.17 $25.17 $24.03 701
2020-06-15 $25.12 $25.24 $25.12 $25.14 $24.00 1,152
2020-06-12 $25.08 $25.08 $25.08 $25.08 $23.94 216
2020-06-11 $25.18 $25.18 $25.07 $25.07 $23.93 1,182
2020-06-10 $25.15 $25.15 $25.15 $25.15 $24.01 10
2020-06-09 $25.19 $25.19 $25.17 $25.17 $24.03 1,580
2020-06-08 $25.12 $25.12 $25.12 $25.12 $23.98 157
2020-06-05 $25.11 $25.14 $25.11 $25.12 $23.98 938
2020-06-04 $24.96 $25.08 $24.96 $25.08 $23.94 489
2020-06-03 $25.18 $25.18 $25.14 $25.14 $24.00 2,021
2020-06-02 $25.13 $25.13 $25.11 $25.11 $23.97 1,302
2020-06-01 $25.03 $25.05 $25.03 $25.05 $23.92 351
2020-05-29 $25.14 $25.14 $25.14 $25.14 $23.95 189
2020-05-28 $25.12 $25.12 $25.12 $25.12 $23.93 67
2020-05-27 $25.11 $25.11 $25.11 $25.11 $23.92 83
2020-05-26 $25.04 $25.08 $25.03 $25.08 $23.89 2,237
2020-05-22 $25.10 $25.10 $25.10 $25.10 $23.91 28
2020-05-21 $25.10 $25.11 $25.07 $25.07 $23.89 803
2020-05-20 $25.07 $25.07 $25.07 $25.07 $23.89 38
2020-05-19 $25.01 $25.07 $25.01 $25.05 $23.87 465
2020-05-18 $25.00 $25.04 $24.99 $25.00 $23.82 1,703
2020-05-15 $24.98 $24.98 $24.98 $24.98 $23.80 26
2020-05-14 $24.99 $25.00 $24.97 $24.97 $23.79 589
2020-05-13 $24.98 $24.98 $24.98 $24.98 $23.80 118
2020-05-12 $24.95 $24.95 $24.95 $24.95 $23.77 80
2020-05-11 $24.93 $24.93 $24.93 $24.93 $23.75 19
2020-05-08 $24.90 $24.93 $24.90 $24.93 $23.75 220
2020-05-07 $24.89 $24.89 $24.89 $24.89 $23.71 169
2020-05-06 $24.86 $24.86 $24.86 $24.86 $23.69 0
2020-05-05 $24.85 $24.89 $24.85 $24.86 $23.69 572
2020-05-04 $24.89 $24.90 $24.86 $24.89 $23.71 1,151
2020-05-01 $24.90 $24.90 $24.90 $24.90 $23.72 300
2020-04-30 $24.92 $24.92 $24.92 $24.92 $23.69 0
2020-04-29 $24.87 $24.92 $24.87 $24.92 $23.69 556
2020-04-28 $24.89 $24.89 $24.89 $24.89 $23.66 1
2020-04-27 $24.90 $24.90 $24.90 $24.90 $23.67 115
2020-04-24 $23.08 $24.90 $23.08 $24.90 $23.67 9,736
2020-04-23 $24.83 $24.94 $24.83 $24.89 $23.66 1,213
2020-04-22 $24.81 $24.93 $24.80 $24.81 $23.59 1,170
2020-04-21 $24.91 $24.91 $24.91 $24.91 $23.68 0
2020-04-20 $25.34 $25.34 $24.91 $24.91 $23.68 1,959
2020-04-17 $24.91 $24.99 $24.85 $24.96 $23.73 35,626
2020-04-16 $24.97 $24.98 $24.93 $24.96 $23.73 1,443
2020-04-15 $24.91 $25.07 $24.91 $25.00 $23.77 9,372
2020-04-14 $25.00 $25.00 $24.98 $24.98 $23.75 125
2020-04-13 $26.44 $26.44 $24.89 $24.94 $23.71 2,968
2020-04-09 $24.73 $25.03 $24.73 $24.96 $23.73 915
2020-04-08 $24.70 $24.97 $24.49 $24.97 $23.74 32,259
2020-04-07 $24.64 $24.74 $24.56 $24.58 $23.37 23,487
2020-04-06 $24.29 $24.45 $24.23 $24.44 $23.24 6,474
2020-04-03 $24.27 $24.38 $24.27 $24.35 $23.15 1,482
2020-04-02 $24.35 $24.35 $24.35 $24.35 $23.15 93
2020-04-01 $24.39 $24.39 $24.29 $24.35 $23.15 1,870
2020-03-31 $24.45 $24.46 $24.45 $24.45 $23.20 600
2020-03-30 $24.33 $24.42 $24.32 $24.42 $23.17 3,460
2020-03-27 $24.30 $24.32 $23.85 $24.32 $23.07 5,038
2020-03-26 $24.19 $24.31 $24.15 $24.29 $23.04 1,500
2020-03-25 $23.86 $24.15 $23.86 $24.15 $22.91 1,379
2020-03-24 $22.86 $24.03 $22.86 $23.84 $22.62 4,209
2020-03-23 $23.43 $23.69 $23.26 $23.32 $22.12 10,569
2020-03-20 $22.47 $22.77 $22.36 $22.60 $21.44 5,440
2020-03-19 $21.48 $22.68 $21.48 $22.02 $20.89 12,623
2020-03-18 $22.43 $23.21 $21.83 $22.76 $21.59 12,270
2020-03-17 $23.39 $23.80 $23.23 $23.23 $22.04 21,687
2020-03-16 $22.52 $23.53 $22.52 $23.40 $22.20 5,305
2020-03-13 $24.19 $24.19 $24.08 $24.08 $22.84 3,350
2020-03-12 $24.14 $24.31 $24.01 $24.20 $22.96 2,736
2020-03-11 $24.57 $24.65 $24.38 $24.53 $23.27 2,083
2020-03-10 $24.75 $24.75 $24.71 $24.71 $23.44 26,846
2020-03-09 $25.02 $25.02 $24.75 $24.80 $23.53 2,093
2020-03-06 $24.92 $25.00 $24.85 $24.92 $23.64 9,506
2020-03-05 $24.91 $24.94 $24.91 $24.94 $23.66 317
2020-03-04 $24.92 $24.93 $24.92 $24.92 $23.64 10,849
2020-03-03 $24.82 $24.94 $24.82 $24.94 $23.66 400
2020-03-02 $24.79 $24.79 $24.77 $24.77 $23.50 109
2020-02-28 $24.89 $24.89 $24.71 $24.87 $23.54 7,022
2020-02-27 $24.87 $24.87 $24.76 $24.80 $23.48 6,800
2020-02-26 $24.76 $24.76 $24.76 $24.76 $23.44 0
2020-02-25 $24.76 $24.76 $24.76 $24.76 $23.44 160
2020-02-24 $24.76 $24.76 $24.76 $24.76 $23.44 1
2020-02-21 $24.69 $24.69 $24.68 $24.68 $23.36 494
2020-02-20 $24.64 $24.67 $24.64 $24.67 $23.36 39,164
2020-02-19 $24.64 $24.64 $24.64 $24.64 $23.33 0
2020-02-18 $24.64 $24.64 $24.64 $24.64 $23.33 0
2020-02-14 $24.65 $24.65 $24.63 $24.63 $23.32 1,100
2020-02-13 $24.62 $24.63 $24.62 $24.63 $23.32 802
2020-02-12 $24.61 $24.63 $24.61 $24.63 $23.32 600
2020-02-11 $24.64 $24.64 $24.63 $24.63 $23.32 138
2020-02-10 $24.65 $24.65 $24.64 $24.64 $23.33 1,492
2020-02-07 $24.64 $24.64 $24.62 $24.64 $23.33 3,117
2020-02-06 $24.65 $24.65 $24.61 $24.63 $23.32 3,242
2020-02-05 $24.66 $24.66 $24.66 $24.66 $23.34 30
2020-02-04 $24.66 $24.66 $24.65 $24.66 $23.35 2,074
2020-02-03 $24.66 $24.68 $24.66 $24.66 $23.35 2,205
2020-01-31 $24.69 $24.72 $24.69 $24.72 $23.35 1,800
2020-01-30 $24.68 $24.68 $24.67 $24.67 $23.31 1,000
2020-01-29 $24.64 $24.67 $24.64 $24.67 $23.31 572
2020-01-28 $24.65 $24.65 $24.65 $24.65 $23.29 0
2020-01-27 $24.66 $24.66 $24.66 $24.66 $23.30 0
2020-01-24 $24.61 $24.66 $24.61 $24.62 $23.26 10,622
2020-01-23 $24.64 $24.64 $24.64 $24.64 $23.28 7
2020-01-22 $24.61 $24.64 $24.61 $24.64 $23.28 634
2020-01-21 $24.62 $24.62 $24.61 $24.61 $23.25 8,522
2020-01-17 $24.62 $24.63 $24.62 $24.63 $23.27 4,849
2020-01-16 $24.61 $24.61 $24.57 $24.59 $23.23 6,157
2020-01-15 $24.61 $24.61 $24.61 $24.61 $23.25 0
2020-01-14 $24.60 $24.60 $24.60 $24.60 $23.24 10,000
2020-01-13 $24.59 $24.59 $24.59 $24.59 $23.23 0
2020-01-10 $24.58 $24.58 $24.58 $24.58 $23.22 396
2020-01-09 $24.53 $24.57 $24.53 $24.57 $23.21 800
2020-01-08 $24.58 $24.59 $24.55 $24.57 $23.21 11,570
2020-01-07 $24.58 $24.60 $24.58 $24.59 $23.23 1,298
2020-01-06 $24.62 $24.62 $24.55 $24.58 $23.22 870
2020-01-03 $24.58 $24.58 $24.58 $24.58 $23.22 0
2020-01-02 $24.57 $24.57 $24.52 $24.55 $23.19 1,422
2019-12-31 $24.54 $24.54 $24.54 $24.54 $23.18 81
2019-12-30 $24.57 $24.57 $24.53 $24.55 $23.19 5,859
2019-12-27 $24.54 $24.55 $24.54 $24.55 $23.19 277
2019-12-26 $24.55 $24.55 $24.51 $24.51 $23.15 1,535
2019-12-24 $24.50 $24.50 $24.50 $24.50 $23.14 73
2019-12-23 $24.46 $24.50 $24.46 $24.49 $23.14 824
2019-12-20 $24.49 $24.49 $24.49 $24.49 $23.14 0
2019-12-19 $24.50 $24.50 $24.50 $24.50 $23.14 64
2019-12-18 $24.55 $24.55 $24.54 $24.55 $23.12 451
2019-12-17 $24.60 $24.60 $24.57 $24.57 $23.14 2,196
2019-12-16 $24.55 $24.58 $24.54 $24.54 $23.11 3,629
2019-12-13 $24.59 $24.59 $24.58 $24.58 $23.15 2,029
2019-12-12 $24.56 $24.56 $24.56 $24.56 $23.13 4
2019-12-11 $24.58 $24.58 $24.57 $24.57 $23.14 101
2019-12-10 $24.52 $24.56 $24.52 $24.56 $23.13 13,502
2019-12-09 $24.57 $24.57 $24.57 $24.57 $23.14 104
2019-12-06 $24.57 $24.57 $24.57 $24.57 $23.14 89
2019-12-05 $24.58 $24.59 $24.58 $24.59 $23.16 160
2019-12-04 $24.58 $24.58 $24.58 $24.58 $23.15 1,469
2019-12-03 $24.59 $24.59 $24.59 $24.59 $23.16 0
2019-12-02 $24.60 $24.60 $24.56 $24.56 $23.13 162
2019-11-29 $24.62 $24.62 $24.62 $24.62 $23.13 1,387
2019-11-27 $24.64 $24.64 $24.59 $24.62 $23.13 700
2019-11-26 $24.64 $24.64 $24.64 $24.64 $23.15 1
2019-11-25 $24.61 $24.61 $24.61 $24.61 $23.12 0
2019-11-22 $24.62 $24.62 $24.62 $24.62 $23.13 0
2019-11-21 $24.62 $24.62 $24.62 $24.62 $23.13 13
2019-11-20 $24.68 $24.68 $24.63 $24.63 $23.14 533
2019-11-19 $24.64 $24.64 $24.61 $24.61 $23.12 444
2019-11-18 $24.60 $24.60 $24.60 $24.60 $23.12 2
2019-11-15 $24.59 $24.59 $24.59 $24.59 $23.11 134
2019-11-14 $24.57 $24.58 $24.57 $24.58 $23.10 6,748
2019-11-13 $24.52 $24.57 $24.52 $24.55 $23.07 1,715
2019-11-12 $24.51 $24.51 $24.51 $24.51 $23.03 7
2019-11-11 $24.54 $24.54 $24.53 $24.53 $23.05 790
2019-11-08 $24.51 $24.51 $24.51 $24.51 $23.03 99
2019-11-07 $24.47 $24.52 $24.47 $24.52 $23.04 1,473
2019-11-06 $24.56 $24.58 $24.55 $24.58 $23.10 2,342
2019-11-05 $24.58 $24.58 $24.56 $24.56 $23.08 225
2019-11-04 $24.63 $24.63 $24.61 $24.61 $23.12 4,301
2019-11-01 $24.62 $24.62 $24.62 $24.62 $23.13 41
2019-10-31 $24.62 $24.67 $24.62 $24.66 $23.12 2,942
2019-10-30 $24.62 $24.62 $24.62 $24.62 $23.08 0
2019-10-29 $24.57 $24.61 $24.57 $24.61 $23.08 153
2019-10-28 $24.62 $24.62 $24.57 $24.60 $23.07 2,111
2019-10-25 $24.60 $24.64 $24.60 $24.64 $23.10 583
2019-10-24 $24.64 $24.64 $24.64 $24.64 $23.10 0
2019-10-23 $24.61 $24.61 $24.61 $24.61 $23.08 3
2019-10-22 $24.62 $24.62 $24.62 $24.62 $23.08 2
2019-10-21 $24.60 $24.61 $24.57 $24.61 $23.08 697
2019-10-18 $24.66 $24.66 $24.63 $24.63 $23.09 650
2019-10-17 $24.61 $24.61 $24.61 $24.61 $23.08 0
2019-10-16 $24.60 $24.60 $24.60 $24.60 $23.07 243
2019-10-15 $24.58 $24.60 $24.58 $24.60 $23.07 371
2019-10-14 $24.62 $24.62 $24.62 $24.62 $23.08 1
2019-10-11 $24.64 $24.64 $24.61 $24.61 $23.08 200
2019-10-10 $24.67 $24.67 $24.66 $24.66 $23.12 356
2019-10-09 $24.69 $24.70 $24.66 $24.69 $23.15 355
2019-10-08 $24.70 $24.70 $24.66 $24.70 $23.16 1,611
2019-10-07 $24.71 $24.72 $24.66 $24.69 $23.15 15,088
2019-10-04 $24.71 $24.71 $24.71 $24.71 $23.17 0
2019-10-03 $24.70 $24.71 $24.70 $24.71 $23.17 2,052
2019-10-02 $24.63 $24.63 $24.63 $24.63 $23.09 0
2019-10-01 $24.61 $24.61 $24.61 $24.61 $23.07 0
2019-09-30 $24.61 $24.61 $24.61 $24.61 $23.03 4
2019-09-27 $24.56 $24.61 $24.56 $24.61 $23.03 1,500
2019-09-26 $24.56 $24.59 $24.56 $24.59 $23.01 2,181
2019-09-25 $24.62 $24.62 $24.59 $24.59 $23.01 8,105
2019-09-24 $24.65 $24.65 $24.54 $24.60 $23.02 2,484
2019-09-23 $24.57 $24.57 $24.57 $24.57 $22.99 1
2019-09-20 $24.48 $24.55 $24.48 $24.55 $22.97 300
2019-09-19 $24.50 $24.50 $24.50 $24.50 $22.92 1
2019-09-18 $24.53 $24.53 $24.49 $24.49 $22.91 410
2019-09-17 $24.50 $24.50 $24.48 $24.48 $22.90 819
2019-09-16 $24.45 $24.45 $24.45 $24.45 $22.88 20
2019-09-13 $24.44 $24.44 $24.44 $24.44 $22.87 0
2019-09-12 $24.49 $24.54 $24.49 $24.50 $22.92 639
2019-09-11 $24.54 $24.54 $24.53 $24.53 $22.95 401
2019-09-10 $24.52 $24.52 $24.52 $24.52 $22.94 88
2019-09-09 $24.58 $24.58 $24.57 $24.57 $22.99 375
2019-09-06 $24.60 $24.61 $24.56 $24.61 $23.03 4,074
2019-09-05 $24.61 $24.61 $24.59 $24.59 $23.01 425
2019-09-04 $24.68 $24.68 $24.68 $24.68 $23.09 0
2019-09-03 $24.65 $24.65 $24.64 $24.64 $23.05 608
2019-08-30 $24.68 $24.68 $24.68 $24.68 $23.04 0
2019-08-29 $24.68 $24.68 $24.68 $24.68 $23.04 1
2019-08-28 $24.68 $24.68 $24.66 $24.66 $23.02 200
2019-08-27 $24.66 $24.67 $24.66 $24.67 $23.03 192
2019-08-26 $24.62 $24.64 $24.61 $24.64 $23.00 556
2019-08-23 $24.65 $24.69 $24.65 $24.66 $23.02 1,006
2019-08-22 $24.66 $24.66 $24.61 $24.61 $22.98 200
2019-08-21 $24.62 $24.62 $24.62 $24.62 $22.99 0
2019-08-20 $24.57 $24.60 $24.56 $24.57 $22.94 4,644
2019-08-19 $24.58 $24.58 $24.53 $24.54 $22.91 3,185
2019-08-16 $24.54 $24.65 $24.54 $24.61 $22.98 5,049
2019-08-15 $24.57 $24.57 $24.57 $24.57 $22.94 1,600
2019-08-14 $24.55 $24.55 $24.55 $24.55 $22.92 4,800
2019-08-13 $24.52 $24.52 $24.50 $24.50 $22.87 800
2019-08-12 $24.56 $24.56 $24.56 $24.56 $22.93 100
2019-08-09 $24.58 $24.58 $24.48 $24.53 $22.90 487
2019-08-08 $24.59 $24.59 $24.53 $24.53 $22.90 2,487
2019-08-07 $24.54 $24.56 $24.54 $24.56 $22.92 223
2019-08-06 $24.54 $24.56 $24.54 $24.56 $22.93 373
2019-08-05 $24.55 $24.57 $24.53 $24.53 $22.90 2,388
2019-08-02 $24.47 $24.47 $24.47 $24.47 $22.85 200
2019-08-01 $24.45 $24.45 $24.45 $24.45 $22.83 312
2019-07-31 $24.50 $24.50 $24.43 $24.46 $22.79 1,515
2019-07-30 $24.53 $24.53 $24.42 $24.47 $22.80 1,478
2019-07-29 $24.50 $24.50 $24.50 $24.50 $22.82 0
2019-07-26 $24.42 $24.42 $24.42 $24.42 $22.75 0
2019-07-25 $24.45 $24.45 $24.44 $24.44 $22.77 120
2019-07-24 $24.46 $24.46 $24.46 $24.46 $22.79 75
2019-07-23 $24.46 $24.47 $24.45 $24.45 $22.78 1,600
2019-07-22 $24.46 $24.46 $24.46 $24.46 $22.79 74
2019-07-19 $24.41 $24.50 $24.41 $24.45 $22.78 2,477
2019-07-18 $24.47 $24.47 $24.46 $24.46 $22.79 291
2019-07-17 $24.41 $24.45 $24.38 $24.42 $22.75 1,788
2019-07-16 $24.42 $24.42 $24.38 $24.38 $22.71 495
2019-07-15 $24.43 $24.45 $24.42 $24.42 $22.75 2,083
2019-07-12 $24.43 $24.44 $24.38 $24.38 $22.71 3,515
2019-07-11 $24.40 $24.40 $24.40 $24.40 $22.73 0
2019-07-10 $24.40 $24.40 $24.40 $24.40 $22.73 1
2019-07-09 $24.33 $24.34 $24.33 $24.34 $22.68 291
2019-07-08 $24.37 $24.38 $24.37 $24.38 $22.71 515
2019-07-05 $24.45 $24.45 $24.38 $24.38 $22.71 504
2019-07-03 $24.45 $24.47 $24.45 $24.47 $22.80 2,496
2019-07-02 $24.46 $24.46 $24.46 $24.46 $22.79 498
2019-07-01 $24.50 $24.50 $24.44 $24.44 $22.77 165
2019-06-28 $24.48 $24.51 $24.48 $24.51 $22.78 675
2019-06-27 $24.49 $24.49 $24.49 $24.49 $22.76 0
2019-06-26 $24.51 $24.51 $24.45 $24.45 $22.73 792
2019-06-25 $24.49 $24.49 $24.49 $24.49 $22.76 0
2019-06-24 $24.52 $24.52 $24.48 $24.48 $22.75 2,083
2019-06-21 $24.40 $24.44 $24.40 $24.44 $22.72 129
2019-06-20 $24.50 $24.50 $24.48 $24.48 $22.76 652
2019-06-19 $24.38 $24.45 $24.34 $24.45 $22.72 1,373
2019-06-18 $24.35 $24.38 $24.35 $24.38 $22.66 104
2019-06-17 $24.32 $24.32 $24.32 $24.32 $22.60 380
2019-06-14 $24.30 $24.36 $24.30 $24.36 $22.64 674
2019-06-13 $24.35 $24.35 $24.35 $24.35 $22.63 1,929
2019-06-12 $24.28 $24.32 $24.27 $24.32 $22.60 2,528
2019-06-11 $24.25 $24.25 $24.24 $24.25 $22.54 630
2019-06-10 $24.28 $24.28 $24.28 $24.28 $22.57 98
2019-06-07 $24.33 $24.33 $24.33 $24.33 $22.61 120
2019-06-06 $24.33 $24.33 $24.30 $24.30 $22.59 1,500
2019-06-05 $24.32 $24.33 $24.27 $24.31 $22.60 2,683
2019-06-04 $24.28 $24.28 $24.23 $24.27 $22.56 326
2019-06-03 $24.29 $24.29 $24.29 $24.29 $22.58 643
2019-05-31 $24.28 $24.28 $24.28 $24.28 $22.52 0
2019-05-30 $24.20 $24.20 $24.19 $24.19 $22.43 265
2019-05-29 $24.20 $24.20 $24.18 $24.19 $22.43 1,816
2019-05-28 $24.09 $24.12 $24.09 $24.12 $22.37 1,015
2019-05-24 $24.12 $24.12 $24.12 $24.12 $22.37 0
2019-05-23 $24.13 $24.13 $24.13 $24.13 $22.38 20
2019-05-22 $24.15 $24.15 $24.09 $24.09 $22.34 524
2019-05-21 $24.11 $24.11 $24.11 $24.11 $22.36 0
2019-05-20 $24.13 $24.14 $24.13 $24.14 $22.39 2,088
2019-05-17 $24.06 $24.10 $24.06 $24.10 $22.35 418
2019-05-16 $24.13 $24.15 $24.13 $24.15 $22.40 805
2019-05-15 $24.16 $24.18 $24.09 $24.16 $22.41 1,540
2019-05-14 $24.09 $24.13 $24.09 $24.13 $22.38 935
2019-05-13 $24.14 $24.14 $24.14 $24.14 $22.39 136
2019-05-10 $24.10 $24.10 $24.10 $24.10 $22.35 0
2019-05-09 $24.10 $24.10 $24.10 $24.10 $22.35 26
2019-05-08 $24.08 $24.08 $24.08 $24.08 $22.33 90
2019-05-07 $24.08 $24.08 $24.08 $24.08 $22.33 283
2019-05-06 $24.07 $24.07 $24.07 $24.07 $22.32 0
2019-05-03 $24.08 $24.08 $24.05 $24.05 $22.30 1,067
2019-05-02 $24.04 $24.04 $24.03 $24.03 $22.29 1,262
2019-05-01 $24.09 $24.10 $24.07 $24.07 $22.32 2,479
2019-04-30 $24.14 $24.14 $24.14 $24.14 $22.34 0
2019-04-29 $24.12 $24.12 $24.12 $24.12 $22.32 0
2019-04-26 $24.08 $24.11 $24.08 $24.11 $22.31 208
2019-04-25 $24.10 $24.10 $24.10 $24.10 $22.30 113
2019-04-24 $24.12 $24.12 $24.10 $24.10 $22.30 166
2019-04-23 $24.09 $24.09 $24.05 $24.05 $22.26 100
2019-04-22 $24.04 $24.04 $24.04 $24.04 $22.25 1
2019-04-18 $24.07 $24.07 $24.04 $24.04 $22.25 1,050
2019-04-17 $24.05 $24.08 $24.03 $24.03 $22.24 916
2019-04-16 $23.97 $24.02 $23.97 $24.02 $22.22 110
2019-04-15 $24.04 $24.04 $24.04 $24.04 $22.25 67
2019-04-12 $24.04 $24.04 $24.04 $24.04 $22.25 62
2019-04-11 $24.08 $24.08 $24.08 $24.08 $22.28 0
2019-04-10 $24.08 $24.08 $24.08 $24.08 $22.28 15
2019-04-09 $24.07 $24.07 $24.05 $24.05 $22.26 371
2019-04-08 $24.05 $24.05 $24.05 $24.05 $22.26 98
2019-04-05 $24.08 $24.09 $24.05 $24.05 $22.26 3,192
2019-04-04 $24.04 $24.04 $24.04 $24.04 $22.25 79
2019-04-03 $24.04 $24.05 $24.04 $24.05 $22.26 2,082
2019-04-02 $24.04 $24.06 $24.04 $24.06 $22.26 552
2019-04-01 $24.03 $24.03 $24.03 $24.03 $22.24 229
2019-03-29 $24.17 $24.17 $24.09 $24.14 $22.29 2,698
2019-03-28 $24.20 $24.21 $24.17 $24.20 $22.34 6,317
2019-03-27 $24.20 $24.20 $24.20 $24.20 $22.34 2
2019-03-26 $24.18 $24.18 $24.12 $24.16 $22.31 4,090
2019-03-25 $24.10 $24.17 $24.08 $24.17 $22.32 7,543
2019-03-22 $24.11 $24.13 $24.11 $24.13 $22.28 1,395
2019-03-21 $24.09 $24.10 $24.07 $24.07 $22.22 687
2019-03-20 $23.99 $24.04 $23.99 $24.04 $22.20 740
2019-03-19 $23.97 $24.04 $23.97 $23.98 $22.14 282
2019-03-18 $23.94 $23.98 $23.94 $23.98 $22.14 1,053
2019-03-15 $24.02 $24.02 $23.99 $23.99 $22.15 1,503
2019-03-14 $23.96 $23.96 $23.96 $23.96 $22.12 2
2019-03-13 $23.93 $23.97 $23.93 $23.96 $22.12 2,441
2019-03-12 $23.95 $23.95 $23.95 $23.95 $22.11 87
2019-03-11 $23.91 $23.95 $23.89 $23.93 $22.09 1,464
2019-03-08 $23.91 $23.91 $23.91 $23.91 $22.08 92
2019-03-07 $23.86 $23.93 $23.86 $23.90 $22.07 1,468
2019-03-06 $23.87 $23.87 $23.87 $23.87 $22.04 76
2019-03-05 $23.86 $23.86 $23.86 $23.86 $22.03 30
2019-03-04 $23.81 $23.85 $23.81 $23.85 $22.02 2,961
2019-03-01 $23.84 $23.84 $23.84 $23.84 $22.01 2
2019-02-28 $23.85 $23.88 $23.85 $23.88 $22.00 9,727
2019-02-27 $23.88 $23.90 $23.88 $23.90 $22.02 253
2019-02-26 $23.88 $23.90 $23.85 $23.87 $21.99 758,992
2019-02-25 $23.87 $23.91 $23.87 $23.91 $22.02 2,130
2019-02-22 $23.85 $23.95 $23.84 $23.91 $22.03 4,617
2019-02-21 $23.80 $23.85 $23.80 $23.84 $21.96 3,569
2019-02-20 $23.81 $23.84 $23.81 $23.84 $21.96 2,481
2019-02-19 $23.79 $23.86 $23.79 $23.86 $21.98 4,414
2019-02-15 $23.87 $23.87 $23.85 $23.85 $21.97 419
2019-02-14 $23.85 $23.85 $23.85 $23.85 $21.97 83
2019-02-13 $23.82 $23.86 $23.78 $23.81 $21.94 4,725
2019-02-12 $23.84 $23.88 $23.84 $23.88 $22.00 1,944
2019-02-11 $23.91 $23.91 $23.89 $23.89 $22.01 1,832
2019-02-08 $23.81 $23.91 $23.81 $23.87 $21.99 6,976
2019-02-07 $23.86 $23.88 $23.86 $23.86 $21.98 842
2019-02-06 $23.82 $23.89 $23.82 $23.84 $21.96 5,456
2019-02-05 $23.84 $23.87 $23.83 $23.83 $21.95 1,071
2019-02-04 $23.84 $23.84 $23.82 $23.82 $21.94 990
2019-02-01 $23.79 $23.84 $23.77 $23.82 $21.94 1,628
2019-01-31 $23.94 $23.94 $23.91 $23.91 $21.98 896
2019-01-30 $23.76 $23.85 $23.76 $23.85 $21.92 282
2019-01-29 $23.71 $23.82 $23.71 $23.78 $21.86 2,214
2019-01-28 $23.71 $23.73 $23.71 $23.71 $21.79 3,194
2019-01-25 $23.76 $23.76 $23.72 $23.75 $21.83 1,063
2019-01-24 $23.79 $23.80 $23.74 $23.76 $21.84 3,204
2019-01-23 $23.73 $23.73 $23.73 $23.73 $21.81 112
2019-01-22 $23.67 $23.69 $23.66 $23.69 $21.77 1,146
2019-01-18 $23.65 $23.66 $23.65 $23.65 $21.74 1,451
2019-01-17 $23.70 $23.70 $23.65 $23.65 $21.74 2,655
2019-01-16 $23.57 $23.64 $23.57 $23.64 $21.73 1,439
2019-01-15 $23.69 $23.69 $23.63 $23.66 $21.75 10,588
2019-01-14 $23.60 $23.65 $23.56 $23.61 $21.70 9,603
2019-01-11 $23.55 $23.62 $23.55 $23.59 $21.68 5,374
2019-01-10 $23.65 $23.65 $23.54 $23.62 $21.71 7,659
2019-01-09 $23.57 $23.57 $23.57 $23.57 $21.66 176
2019-01-08 $23.57 $23.57 $23.54 $23.54 $21.64 2,058
2019-01-07 $23.53 $23.60 $23.52 $23.55 $21.64 7,268
2019-01-04 $23.53 $23.57 $23.53 $23.57 $21.66 781
2019-01-03 $23.66 $23.66 $23.60 $23.65 $21.74 1,346
2019-01-02 $23.52 $23.57 $23.52 $23.57 $21.66 1,115
2018-12-31 $23.57 $23.57 $23.55 $23.56 $21.65 2,585
2018-12-28 $23.47 $23.54 $23.47 $23.52 $21.61 2,396
2018-12-27 $23.48 $23.49 $23.42 $23.49 $21.59 509
2018-12-26 $23.41 $23.43 $23.39 $23.43 $21.53 2,178
2018-12-24 $23.47 $23.47 $23.44 $23.46 $21.56 5,291
2018-12-21 $23.45 $23.45 $23.41 $23.45 $21.55 614
2018-12-20 $23.40 $23.42 $23.37 $23.41 $21.52 1,756
2018-12-19 $23.52 $23.52 $23.44 $23.46 $21.57 2,843
2018-12-18 $23.46 $23.49 $23.41 $23.45 $21.55 3,779
2018-12-17 $23.50 $23.52 $23.43 $23.48 $21.52 4,397
2018-12-14 $23.39 $23.46 $23.39 $23.46 $21.51 4,129
2018-12-13 $23.49 $23.49 $23.38 $23.43 $21.48 2,383
2018-12-12 $23.36 $23.42 $23.35 $23.41 $21.46 1,169
2018-12-11 $23.38 $23.42 $23.38 $23.42 $21.47 1,806
2018-12-10 $23.40 $23.49 $23.37 $23.38 $21.44 3,472
2018-12-07 $23.40 $23.40 $23.38 $23.38 $21.44 797
2018-12-06 $23.39 $23.45 $23.35 $23.36 $21.42 5,247
2018-12-04 $23.35 $23.39 $23.35 $23.35 $21.41 1,982
2018-12-03 $23.34 $23.43 $23.34 $23.41 $21.46 2,434
2018-11-30 $23.48 $23.48 $23.40 $23.40 $21.40 1,059
2018-11-29 $23.48 $23.48 $23.48 $23.48 $21.48 456
2018-11-28 $23.37 $23.37 $23.37 $23.37 $21.38 524
2018-11-27 $23.41 $23.47 $23.38 $23.42 $21.42 2,699
2018-11-26 $23.44 $23.45 $23.41 $23.41 $21.41 2,821
2018-11-23 $23.46 $23.46 $23.46 $23.46 $21.45 427
2018-11-21 $23.44 $23.44 $23.43 $23.43 $21.43 754
2018-11-20 $23.46 $23.47 $23.41 $23.45 $21.45 1,568
2018-11-19 $23.48 $23.48 $23.42 $23.42 $21.42 1,338
2018-11-16 $23.44 $23.49 $23.34 $23.45 $21.45 9,593
2018-11-15 $23.44 $23.44 $23.34 $23.34 $21.35 7,131
2018-11-14 $23.41 $23.42 $23.35 $23.42 $21.42 4,869
2018-11-13 $23.34 $23.42 $23.34 $23.39 $21.39 1,721
2018-11-12 $23.43 $23.43 $23.43 $23.43 $21.43 335
2018-11-09 $23.35 $23.35 $23.35 $23.35 $21.36 6
2018-11-08 $23.40 $23.40 $23.35 $23.35 $21.36 1,092
2018-11-07 $23.35 $23.41 $23.35 $23.35 $21.36 3,268
2018-11-06 $23.34 $23.44 $23.34 $23.34 $21.35 3,899
2018-11-05 $23.37 $23.37 $23.35 $23.35 $21.36 2,104
2018-11-02 $23.35 $23.35 $23.35 $23.35 $21.36 375
2018-11-01 $23.41 $23.41 $23.41 $23.41 $21.41 998
2018-10-31 $23.42 $23.49 $23.42 $23.44 $21.39 963
2018-10-30 $23.48 $23.48 $23.46 $23.46 $21.41 1,005
2018-10-29 $23.49 $23.49 $23.49 $23.49 $21.43 2,038
2018-10-26 $23.51 $23.51 $23.49 $23.49 $21.43 2,587
2018-10-25 $23.52 $23.52 $23.44 $23.44 $21.39 919
2018-10-24 $23.46 $23.48 $23.46 $23.48 $21.42 3,191
2018-10-23 $23.46 $23.46 $23.46 $23.46 $21.41 148
2018-10-22 $23.39 $23.39 $23.39 $23.39 $21.34 45
2018-10-19 $23.40 $23.41 $23.39 $23.39 $21.34 988
2018-10-18 $23.40 $23.49 $23.40 $23.49 $21.43 997
2018-10-17 $23.50 $23.50 $23.39 $23.40 $21.35 2,458
2018-10-16 $23.42 $23.47 $23.42 $23.43 $21.38 3,386
2018-10-15 $23.42 $23.42 $23.42 $23.42 $21.37 208
2018-10-12 $23.43 $23.51 $23.43 $23.43 $21.38 2,101
2018-10-11 $23.47 $23.47 $23.47 $23.47 $21.42 412
2018-10-10 $23.40 $23.40 $23.40 $23.40 $21.35 125
2018-10-09 $23.38 $23.40 $23.38 $23.40 $21.35 899
2018-10-08 $23.48 $23.48 $23.48 $23.48 $21.42 1,449
2018-10-05 $23.43 $23.45 $23.37 $23.43 $21.38 1,881
2018-10-04 $23.45 $23.45 $23.45 $23.45 $21.40 79
2018-10-03 $23.45 $23.45 $23.45 $23.45 $21.40 800
2018-10-02 $23.51 $23.51 $23.51 $23.51 $21.45 672
2018-10-01 $23.48 $23.48 $23.48 $23.48 $21.42 1,242
2018-09-28 $23.55 $23.62 $23.54 $23.54 $21.43 3,825
2018-09-27 $23.54 $23.54 $23.53 $23.53 $21.42 1,515
2018-09-26 $23.56 $23.56 $23.50 $23.56 $21.45 763
2018-09-25 $23.53 $23.53 $23.49 $23.51 $21.40 2,820
2018-09-24 $23.53 $23.53 $23.53 $23.53 $21.42 6
2018-09-21 $23.55 $23.58 $23.53 $23.53 $21.42 2,282
2018-09-20 $23.56 $23.57 $23.52 $23.52 $21.41 4,115
2018-09-19 $23.56 $23.56 $23.49 $23.49 $21.38 1,651
2018-09-18 $23.53 $23.53 $23.51 $23.51 $21.40 563
2018-09-17 $23.58 $23.58 $23.54 $23.54 $21.43 1,711
2018-09-14 $23.61 $23.61 $23.54 $23.54 $21.43 1,254
2018-09-13 $23.63 $23.63 $23.60 $23.60 $21.48 588
2018-09-12 $23.64 $23.64 $23.58 $23.61 $21.49 1,058
2018-09-11 $23.53 $23.63 $23.53 $23.57 $21.45 1,583
2018-09-10 $23.58 $23.63 $23.57 $23.57 $21.46 7,790
2018-09-07 $23.57 $23.65 $23.57 $23.57 $21.46 3,265
2018-09-06 $23.63 $23.69 $23.63 $23.69 $21.57 1,036
2018-09-05 $23.66 $23.66 $23.59 $23.64 $21.52 2,584
2018-09-04 $23.71 $23.71 $23.65 $23.65 $21.53 1,929
2018-08-31 $23.68 $23.79 $23.68 $23.72 $21.54 3,784
2018-08-30 $23.66 $23.71 $23.66 $23.71 $21.53 1,587
2018-08-29 $23.69 $23.70 $23.68 $23.70 $21.52 912
2018-08-28 $23.66 $23.76 $23.65 $23.65 $21.48 2,650
2018-08-27 $23.71 $23.71 $23.68 $23.68 $21.51 4,350
2018-08-24 $23.70 $23.76 $23.70 $23.76 $21.58 1,644
2018-08-23 $23.72 $23.72 $23.70 $23.70 $21.52 941
2018-08-22 $23.72 $23.73 $23.68 $23.68 $21.51 800
2018-08-21 $23.72 $23.72 $23.61 $23.64 $21.47 935
2018-08-20 $23.78 $23.78 $23.67 $23.67 $21.50 2,011
2018-08-17 $23.69 $23.69 $23.65 $23.65 $21.48 3,533
2018-08-16 $23.67 $23.67 $23.64 $23.64 $21.47 940
2018-08-15 $23.66 $23.66 $23.65 $23.65 $21.48 1,639
2018-08-14 $23.64 $23.67 $23.64 $23.67 $21.50 776
2018-08-13 $23.66 $23.66 $23.63 $23.63 $21.46 696
2018-08-10 $23.60 $23.60 $23.57 $23.58 $21.42 2,848
2018-08-09 $23.57 $23.57 $23.57 $23.57 $21.41 11
2018-08-08 $23.57 $23.57 $23.57 $23.57 $21.41 400
2018-08-07 $23.61 $23.61 $23.61 $23.61 $21.44 548
2018-08-06 $23.64 $23.64 $23.63 $23.63 $21.46 744
2018-08-03 $23.56 $23.58 $23.56 $23.58 $21.42 326
2018-08-02 $23.61 $23.61 $23.52 $23.53 $21.37 4,055
2018-08-01 $23.51 $23.51 $23.51 $23.51 $21.35 6,497
2018-07-31 $23.62 $23.62 $23.60 $23.60 $21.38 1,769
2018-07-30 $23.56 $23.61 $23.56 $23.57 $21.36 10,786
2018-07-27 $23.56 $23.60 $23.56 $23.56 $21.35 2,624
2018-07-26 $23.60 $23.63 $23.57 $23.57 $21.36 10,160
2018-07-25 $23.59 $23.60 $23.56 $23.56 $21.35 4,457
2018-07-24 $23.56 $23.56 $23.55 $23.55 $21.34 2,396
2018-07-23 $23.59 $23.60 $23.54 $23.54 $21.33 9,900
2018-07-20 $23.59 $23.59 $23.58 $23.58 $21.37 447
2018-07-19 $23.61 $23.62 $23.60 $23.60 $21.38 1,459
2018-07-18 $23.58 $23.62 $23.58 $23.62 $21.40 2,139
2018-07-17 $23.62 $23.62 $23.59 $23.60 $21.38 1,557
2018-07-16 $23.61 $23.61 $23.61 $23.61 $21.39 762
2018-07-13 $23.58 $23.64 $23.58 $23.64 $21.42 2,427
2018-07-12 $23.58 $23.59 $23.56 $23.56 $21.35 3,286
2018-07-11 $23.58 $23.58 $23.55 $23.55 $21.34 1,274
2018-07-10 $23.58 $23.59 $23.55 $23.55 $21.34 4,154
2018-07-09 $23.56 $23.56 $23.56 $23.56 $21.35 599
2018-07-06 $23.56 $23.58 $23.56 $23.56 $21.35 771
2018-07-05 $23.54 $23.54 $23.54 $23.54 $21.33 418
2018-07-03 $23.51 $23.51 $23.51 $23.51 $21.30 188
2018-07-02 $23.51 $23.51 $23.51 $23.51 $21.30 700
2018-06-29 $23.58 $23.58 $23.56 $23.56 $21.30 1,272
2018-06-28 $23.65 $23.65 $23.59 $23.60 $21.33 1,562
2018-06-27 $23.62 $23.66 $23.56 $23.63 $21.36 4,675
2018-06-26 $23.62 $23.62 $23.53 $23.53 $21.27 533
2018-06-25 $23.50 $23.50 $23.50 $23.50 $21.24 81
2018-06-22 $23.58 $23.58 $23.50 $23.50 $21.24 1,734
2018-06-21 $23.49 $23.49 $23.49 $23.49 $21.23 387
2018-06-20 $23.52 $23.57 $23.52 $23.52 $21.26 3,072
2018-06-19 $23.60 $23.60 $23.54 $23.56 $21.30 475
2018-06-18 $23.49 $23.60 $23.49 $23.60 $21.33 981
2018-06-15 $23.52 $23.52 $23.52 $23.52 $21.26 1,102
2018-06-14 $23.49 $23.56 $23.48 $23.56 $21.30 1,644
2018-06-13 $23.53 $23.53 $23.53 $23.53 $21.27 1,220
2018-06-12 $23.51 $23.51 $23.51 $23.51 $21.25 108
2018-06-11 $23.56 $23.56 $23.51 $23.51 $21.25 751
2018-06-08 $23.58 $23.58 $23.56 $23.56 $21.30 912
2018-06-07 $23.52 $23.54 $23.52 $23.54 $21.28 2,308
2018-06-06 $23.55 $23.55 $23.49 $23.54 $21.28 8,808
2018-06-05 $23.59 $23.60 $23.57 $23.57 $21.31 2,855
2018-06-04 $23.57 $23.57 $23.55 $23.55 $21.29 2,243
2018-06-01 $23.61 $23.61 $23.55 $23.55 $21.29 1,319
2018-05-31 $23.58 $23.58 $23.58 $23.58 $21.27 400
2018-05-30 $23.70 $23.73 $23.61 $23.62 $21.30 2,764
2018-05-29 $23.70 $23.77 $23.64 $23.76 $21.43 13,629
2018-05-25 $23.64 $23.65 $23.63 $23.65 $21.33 1,360
2018-05-24 $23.53 $23.60 $23.53 $23.60 $21.28 769
2018-05-23 $23.51 $23.51 $23.42 $23.46 $21.16 2,649
2018-05-22 $23.39 $23.43 $23.39 $23.39 $21.10 1,225
2018-05-21 $23.39 $23.42 $23.38 $23.39 $21.10 3,128
2018-05-18 $23.44 $23.53 $23.43 $23.53 $21.22 5,825
2018-05-17 $23.45 $23.50 $23.42 $23.42 $21.12 2,461
2018-05-16 $23.45 $23.45 $23.43 $23.43 $21.13 1,604
2018-05-15 $23.52 $23.53 $23.45 $23.46 $21.16 2,417
2018-05-14 $23.54 $23.55 $23.54 $23.55 $21.24 584
2018-05-11 $23.52 $23.52 $23.49 $23.49 $21.19 5,004
2018-05-10 $23.52 $23.54 $23.52 $23.52 $21.21 1,344
2018-05-09 $23.54 $23.54 $23.54 $23.54 $21.23 101
2018-05-08 $23.55 $23.55 $23.49 $23.54 $21.23 2,780
2018-05-07 $23.58 $23.61 $23.51 $23.55 $21.24 3,473
2018-05-04 $23.51 $23.56 $23.49 $23.50 $21.19 3,878
2018-05-03 $23.53 $23.53 $23.50 $23.50 $21.19 413
2018-05-02 $23.48 $23.52 $23.47 $23.49 $21.19 1,867
2018-05-01 $23.49 $23.49 $23.49 $23.49 $21.19 311
2018-04-30 $23.59 $23.59 $23.59 $23.59 $21.23 101
2018-04-27 $23.55 $23.55 $23.55 $23.55 $21.19 1,045
2018-04-26 $23.57 $23.60 $23.52 $23.58 $21.22 5,290
2018-04-25 $23.52 $23.57 $23.52 $23.53 $21.17 1,674
2018-04-24 $23.52 $23.58 $23.52 $23.58 $21.22 647
2018-04-23 $23.53 $23.57 $23.53 $23.54 $21.18 1,640
2018-04-20 $23.55 $23.62 $23.55 $23.62 $21.25 2,610
2018-04-19 $23.66 $23.66 $23.62 $23.62 $21.25 1,951
2018-04-18 $23.69 $23.69 $23.61 $23.61 $21.25 788
2018-04-17 $23.68 $23.71 $23.62 $23.69 $21.32 2,132
2018-04-16 $23.65 $23.70 $23.63 $23.70 $21.33 2,078
2018-04-13 $23.70 $23.73 $23.60 $23.60 $21.24 4,637
2018-04-12 $23.84 $23.84 $23.70 $23.71 $21.34 1,337
2018-04-11 $23.73 $23.73 $23.67 $23.67 $21.30 1,758
2018-04-10 $23.74 $23.75 $23.73 $23.75 $21.37 1,447
2018-04-09 $23.76 $23.76 $23.67 $23.67 $21.30 617
2018-04-06 $23.72 $23.72 $23.66 $23.68 $21.31 3,889
2018-04-05 $23.63 $23.63 $23.63 $23.63 $21.26 1
2018-04-04 $23.61 $23.63 $23.61 $23.63 $21.26 1,207
2018-04-03 $23.71 $23.71 $23.60 $23.60 $21.24 2,592
2018-04-02 $23.62 $23.72 $23.62 $23.65 $21.28 2,308
2018-03-29 $23.78 $23.80 $23.77 $23.78 $21.35 7,539
2018-03-28 $23.79 $23.79 $23.72 $23.72 $21.29 2,353
2018-03-27 $23.70 $23.70 $23.61 $23.70 $21.28 5,513
2018-03-26 $23.65 $23.65 $23.65 $23.65 $21.23 1,378
2018-03-23 $23.72 $23.73 $23.60 $23.73 $21.30 2,946
2018-03-22 $23.61 $23.73 $23.61 $23.68 $21.26 6,859
2018-03-21 $23.60 $23.60 $23.60 $23.60 $21.19 591
2018-03-20 $23.68 $23.68 $23.58 $23.58 $21.17 730
2018-03-19 $23.75 $23.75 $23.62 $23.62 $21.21 4,557
2018-03-16 $23.74 $23.74 $23.74 $23.74 $21.31 1,021
2018-03-15 $23.64 $23.78 $23.64 $23.66 $21.24 1,848
2018-03-14 $23.65 $23.69 $23.65 $23.66 $21.24 1,397
2018-03-13 $23.67 $23.67 $23.67 $23.67 $21.25 0
2018-03-12 $23.62 $23.77 $23.62 $23.67 $21.25 2,206
2018-03-09 $23.71 $23.71 $23.64 $23.64 $21.22 2,600
2018-03-08 $23.65 $23.73 $23.64 $23.73 $21.30 4,658
2018-03-07 $23.78 $23.78 $23.75 $23.75 $21.32 503
2018-03-06 $23.75 $23.75 $23.65 $23.65 $21.23 1,470
2018-03-05 $23.79 $23.93 $23.67 $23.68 $21.26 3,537
2018-03-02 $23.64 $23.76 $23.64 $23.64 $21.22 1,105
2018-03-01 $23.73 $23.78 $23.64 $23.78 $21.35 5,109
2018-02-28 $23.69 $23.82 $23.68 $23.77 $21.29 5,677
2018-02-27 $23.82 $23.82 $23.82 $23.82 $21.34 127
2018-02-26 $23.74 $23.77 $23.74 $23.77 $21.29 1,638
2018-02-23 $23.84 $23.84 $23.84 $23.84 $21.35 315
2018-02-22 $23.68 $23.83 $23.68 $23.70 $21.23 997
2018-02-21 $23.76 $23.83 $23.76 $23.83 $21.34 1,053
2018-02-20 $23.81 $23.83 $23.74 $23.83 $21.34 1,909
2018-02-16 $23.80 $23.88 $23.80 $23.88 $21.39 297
2018-02-15 $23.64 $23.84 $23.64 $23.84 $21.35 1,530
2018-02-14 $23.76 $23.83 $23.70 $23.72 $21.25 1,649
2018-02-13 $23.91 $23.92 $23.83 $23.91 $21.42 2,113
2018-02-12 $23.92 $23.92 $23.90 $23.90 $21.41 304
2018-02-09 $23.93 $23.93 $23.82 $23.92 $21.43 4,367
2018-02-08 $23.87 $23.92 $23.77 $23.80 $21.32 5,852
2018-02-07 $23.90 $23.94 $23.78 $23.78 $21.30 3,788
2018-02-06 $23.84 $23.94 $23.84 $23.94 $21.44 7,336
2018-02-05 $23.83 $23.94 $23.83 $23.94 $21.44 3,817
2018-02-02 $23.86 $23.91 $23.82 $23.85 $21.36 8,460
2018-02-01 $24.01 $24.01 $23.86 $23.86 $21.37 2,089
2018-01-31 $23.98 $23.98 $23.92 $23.93 $21.39 50,411
2018-01-30 $24.08 $24.08 $23.98 $23.98 $21.43 2,305
2018-01-29 $24.05 $24.06 $23.98 $24.06 $21.50 4,216
2018-01-26 $24.13 $24.13 $24.00 $24.00 $21.45 2,880
2018-01-25 $24.10 $24.11 $24.09 $24.09 $21.53 1,084
2018-01-24 $24.05 $24.12 $24.02 $24.02 $21.47 5,600
2018-01-23 $24.10 $24.13 $24.10 $24.12 $21.56 3,045
2018-01-22 $24.11 $24.13 $24.11 $24.11 $21.55 4,690
2018-01-19 $24.13 $24.13 $24.11 $24.11 $21.55 2,771
2018-01-18 $24.13 $24.16 $24.12 $24.12 $21.56 1,497
2018-01-17 $24.17 $24.18 $24.05 $24.15 $21.58 6,331
2018-01-16 $24.20 $24.20 $24.20 $24.20 $21.63 0
2018-01-12 $24.16 $24.20 $24.14 $24.20 $21.63 1,098
2018-01-11 $24.18 $24.18 $24.14 $24.16 $21.59 3,173
2018-01-10 $24.13 $24.18 $24.13 $24.18 $21.61 591
2018-01-09 $24.19 $24.21 $24.11 $24.14 $21.57 7,292
2018-01-08 $24.18 $24.18 $24.18 $24.18 $21.61 2,270
2018-01-05 $24.27 $24.27 $24.18 $24.18 $21.61 1,784
2018-01-04 $24.13 $24.20 $24.13 $24.20 $21.63 1,584
2018-01-03 $24.28 $24.29 $24.15 $24.15 $21.58 12,261
2018-01-02 $24.12 $24.32 $24.12 $24.27 $21.69 5,100
2017-12-29 $24.25 $24.27 $24.25 $24.27 $21.69 1,286
2017-12-28 $24.26 $24.26 $24.26 $24.26 $21.68 473
2017-12-27 $24.14 $24.17 $24.14 $24.17 $21.60 1,465
2017-12-26 $24.11 $24.25 $24.11 $24.13 $21.56 5,998
2017-12-22 $24.25 $24.25 $24.11 $24.19 $21.62 4,506
2017-12-21 $24.13 $24.26 $24.13 $24.19 $21.62 8,513
2017-12-20 $24.19 $24.30 $24.19 $24.30 $21.67 3,009
2017-12-19 $24.34 $24.34 $24.20 $24.20 $21.58 5,447
2017-12-18 $24.34 $24.34 $24.34 $24.34 $21.70 2,594
2017-12-15 $24.23 $24.33 $24.20 $24.24 $21.61 10,755
2017-12-14 $24.38 $24.38 $24.32 $24.32 $21.69 498
2017-12-13 $24.33 $24.35 $24.33 $24.35 $21.71 2,594
2017-12-12 $24.19 $24.30 $24.19 $24.30 $21.67 757
2017-12-11 $24.34 $24.34 $24.22 $24.29 $21.66 8,490
2017-12-08 $24.33 $24.33 $24.33 $24.33 $21.69 610
2017-12-07 $24.36 $24.36 $24.21 $24.24 $21.61 7,315
2017-12-06 $24.35 $24.35 $24.31 $24.31 $21.67 2,473
2017-12-05 $24.24 $24.30 $24.20 $24.26 $21.63 7,711
2017-12-04 $24.19 $24.21 $24.19 $24.21 $21.59 674
2017-12-01 $24.35 $24.35 $24.23 $24.24 $21.61 9,474
2017-11-30 $24.31 $24.31 $24.27 $24.27 $21.59 9,966
2017-11-29 $24.30 $24.37 $24.29 $24.33 $21.65 1,707
2017-11-28 $24.44 $24.44 $24.34 $24.34 $21.65 4,334
2017-11-27 $24.32 $24.37 $24.32 $24.37 $21.68 1,308
2017-11-24 $24.39 $24.41 $24.39 $24.41 $21.72 1,558
2017-11-22 $24.39 $24.42 $24.39 $24.42 $21.73 1,463
2017-11-21 $24.36 $24.36 $24.33 $24.36 $21.67 2,615
2017-11-20 $24.30 $24.37 $24.30 $24.36 $21.67 1,167
2017-11-17 $24.40 $24.40 $24.40 $24.40 $21.71 277
2017-11-16 $24.37 $24.37 $24.37 $24.37 $21.68 1,303
2017-11-15 $24.40 $24.40 $24.30 $24.40 $21.71 1,695
2017-11-14 $24.35 $24.35 $24.29 $24.31 $21.62 23,277
2017-11-13 $24.39 $24.39 $24.37 $24.39 $21.70 1,757
2017-11-10 $24.42 $24.42 $24.34 $24.37 $21.68 4,684
2017-11-09 $24.43 $24.46 $24.42 $24.46 $21.76 2,140
2017-11-08 $24.45 $24.48 $24.43 $24.48 $21.77 1,268
2017-11-07 $24.49 $24.49 $24.49 $24.49 $21.78 827
2017-11-06 $24.51 $24.51 $24.51 $24.51 $21.81 690
2017-11-03 $24.42 $24.49 $24.42 $24.47 $21.77 3,001
2017-11-02 $24.45 $24.51 $24.45 $24.48 $21.78 3,968
2017-11-01 $24.50 $24.50 $24.40 $24.40 $21.71 7,265
2017-10-31 $24.55 $24.55 $24.55 $24.55 $21.79 1,292
2017-10-30 $24.54 $24.55 $24.54 $24.55 $21.79 1,471
2017-10-27 $24.46 $24.52 $24.43 $24.51 $21.76 3,776
2017-10-26 $24.50 $24.50 $24.40 $24.40 $21.66 1,057
2017-10-25 $24.48 $24.48 $24.44 $24.44 $21.69 718
2017-10-24 $24.48 $24.50 $24.48 $24.48 $21.73 1,630
2017-10-23 $24.55 $24.55 $24.55 $24.55 $21.79 925
2017-10-20 $24.50 $24.52 $24.46 $24.46 $21.71 1,199
2017-10-19 $24.52 $24.52 $24.52 $24.52 $21.77 112
2017-10-18 $24.47 $24.53 $24.47 $24.52 $21.77 3,288
2017-10-17 $24.48 $24.51 $24.48 $24.48 $21.73 767
2017-10-16 $24.51 $24.58 $24.50 $24.51 $21.75 3,242
2017-10-13 $24.52 $24.54 $24.52 $24.54 $21.78 2,180
2017-10-12 $24.46 $24.50 $24.46 $24.49 $21.74 6,557
2017-10-11 $24.49 $24.54 $24.48 $24.54 $21.78 2,928
2017-10-10 $24.48 $24.52 $24.47 $24.48 $21.73 17,272
2017-10-09 $24.53 $24.53 $24.50 $24.52 $21.76 513
2017-10-06 $24.43 $24.53 $24.43 $24.53 $21.77 1,518
2017-10-05 $24.50 $24.54 $24.50 $24.54 $21.78 1,660
2017-10-04 $24.55 $24.55 $24.47 $24.51 $21.76 10,863
2017-10-03 $24.52 $24.53 $24.52 $24.53 $21.77 1,269
2017-10-02 $24.54 $24.54 $24.44 $24.50 $21.75 7,477
2017-09-29 $24.52 $24.57 $24.52 $24.57 $21.76 4,840
2017-09-28 $24.48 $24.55 $24.48 $24.52 $21.72 1,851
2017-09-27 $24.59 $24.59 $24.59 $24.59 $21.78 76
2017-09-26 $24.51 $24.59 $24.51 $24.59 $21.78 633
2017-09-25 $24.58 $24.60 $24.58 $24.60 $21.78 782
2017-09-22 $24.54 $24.56 $24.54 $24.56 $21.75 396
2017-09-21 $24.53 $24.53 $24.53 $24.53 $21.73 302
2017-09-20 $24.57 $24.58 $24.57 $24.57 $21.76 805
2017-09-19 $24.52 $24.58 $24.52 $24.58 $21.77 2,112
2017-09-18 $24.55 $24.58 $24.53 $24.53 $21.73 5,142
2017-09-15 $24.56 $24.56 $24.54 $24.54 $21.74 1,804
2017-09-14 $24.60 $24.60 $24.60 $24.60 $21.79 493
2017-09-13 $24.60 $24.60 $24.60 $24.60 $21.79 71
2017-09-12 $24.55 $24.61 $24.55 $24.60 $21.79 1,361
2017-09-11 $24.67 $24.67 $24.60 $24.60 $21.79 629
2017-09-08 $24.67 $24.71 $24.67 $24.71 $21.89 926
2017-09-07 $24.72 $24.76 $24.69 $24.72 $21.89 2,671
2017-09-06 $24.70 $24.72 $24.67 $24.67 $21.85 11,133
2017-09-05 $24.60 $24.72 $24.60 $24.65 $21.83 15,331
2017-09-01 $24.60 $24.60 $24.57 $24.59 $21.78 1,748
2017-08-31 $24.69 $24.71 $24.63 $24.71 $21.84 6,737
2017-08-30 $24.69 $24.69 $24.61 $24.65 $21.79 3,086
2017-08-29 $24.66 $24.67 $24.60 $24.62 $21.76 14,109
2017-08-28 $24.61 $24.63 $24.58 $24.59 $21.73 12,352
2017-08-25 $24.58 $24.58 $24.57 $24.58 $21.72 2,271
2017-08-24 $24.60 $24.65 $24.59 $24.59 $21.73 1,204
2017-08-23 $24.65 $24.66 $24.65 $24.66 $21.79 1,166
2017-08-22 $24.61 $24.62 $24.54 $24.54 $21.69 5,924
2017-08-21 $24.66 $24.66 $24.56 $24.56 $21.70 38,832
2017-08-18 $24.60 $24.67 $24.60 $24.63 $21.77 2,488
2017-08-17 $24.65 $24.66 $24.58 $24.58 $21.72 2,679
2017-08-16 $24.51 $24.63 $24.51 $24.56 $21.70 10,278
2017-08-15 $24.53 $24.61 $24.53 $24.61 $21.75 2,547
2017-08-14 $24.66 $24.66 $24.62 $24.65 $21.78 5,762
2017-08-11 $24.57 $24.67 $24.57 $24.66 $21.79 1,936
2017-08-10 $24.59 $24.66 $24.58 $24.66 $21.79 3,634
2017-08-09 $24.62 $24.62 $24.55 $24.55 $21.70 872
2017-08-08 $24.61 $24.63 $24.57 $24.63 $21.76 1,160
2017-08-07 $24.53 $24.53 $24.53 $24.53 $21.68 239
2017-08-04 $24.55 $24.62 $24.55 $24.62 $21.76 3,690
2017-08-03 $24.66 $24.66 $24.66 $24.66 $21.79 120
2017-08-02 $24.55 $24.64 $24.55 $24.56 $21.70 2,325
2017-08-01 $24.63 $24.63 $24.55 $24.63 $21.77 5,207
2017-07-31 $24.66 $24.69 $24.59 $24.68 $21.76 5,781
2017-07-28 $24.69 $24.69 $24.60 $24.60 $21.69 2,022
2017-07-27 $24.65 $24.65 $24.65 $24.65 $21.74 154
2017-07-26 $24.60 $24.60 $24.53 $24.58 $21.67 1,810
2017-07-25 $24.59 $24.61 $24.59 $24.60 $21.69 971
2017-07-24 $24.58 $24.66 $24.58 $24.61 $21.70 1,051
2017-07-21 $24.66 $24.67 $24.59 $24.60 $21.69 6,386
2017-07-20 $24.65 $24.65 $24.57 $24.65 $21.74 2,778
2017-07-19 $24.66 $24.66 $24.55 $24.56 $21.66 4,893
2017-07-18 $24.59 $24.63 $24.59 $24.59 $21.68 6,408
2017-07-17 $24.59 $24.59 $24.53 $24.53 $21.63 3,140
2017-07-14 $24.57 $24.60 $24.55 $24.60 $21.69 872
2017-07-13 $24.47 $24.47 $24.47 $24.47 $21.58 3,225
2017-07-12 $24.57 $24.57 $24.56 $24.56 $21.65 354
2017-07-11 $24.45 $24.46 $24.42 $24.46 $21.57 1,476
2017-07-10 $24.40 $24.45 $24.40 $24.45 $21.56 2,358
2017-07-07 $24.44 $24.44 $24.35 $24.43 $21.54 1,660
2017-07-06 $24.42 $24.43 $24.41 $24.42 $21.53 1,214
2017-07-05 $24.47 $24.47 $24.47 $24.47 $21.57 234
2017-07-03 $24.42 $24.43 $24.42 $24.43 $21.54 1,198
2017-06-30 $24.50 $24.55 $24.50 $24.54 $21.59 2,020
2017-06-29 $24.50 $24.50 $24.50 $24.50 $21.56 608
2017-06-28 $24.51 $24.58 $24.51 $24.52 $21.57 3,552
2017-06-27 $24.53 $24.59 $24.53 $24.57 $21.61 2,636
2017-06-26 $24.63 $24.63 $24.63 $24.63 $21.67 155
2017-06-23 $24.64 $24.64 $24.60 $24.64 $21.68 2,612
2017-06-22 $24.60 $24.60 $24.60 $24.60 $21.64 210
2017-06-21 $24.60 $24.61 $24.55 $24.60 $21.64 2,580
2017-06-20 $24.60 $24.61 $24.53 $24.61 $21.65 2,263
2017-06-19 $24.62 $24.62 $24.57 $24.57 $21.62 2,260
2017-06-16 $24.64 $24.64 $24.58 $24.58 $21.62 3,102
2017-06-15 $24.60 $24.63 $24.53 $24.53 $21.58 1,638
2017-06-14 $24.61 $24.62 $24.61 $24.62 $21.66 756
2017-06-13 $24.58 $24.59 $24.50 $24.59 $21.63 2,516
2017-06-12 $24.58 $24.60 $24.52 $24.60 $21.64 4,944
2017-06-09 $24.60 $24.60 $24.57 $24.57 $21.61 2,413
2017-06-08 $24.55 $24.60 $24.54 $24.60 $21.64 4,111
2017-06-07 $24.61 $24.61 $24.61 $24.61 $21.65 1,100
2017-06-06 $24.64 $24.64 $24.64 $24.64 $21.68 1,397
2017-06-05 $24.62 $24.62 $24.50 $24.61 $21.65 7,753
2017-06-02 $24.51 $24.61 $24.51 $24.61 $21.65 1,652
2017-06-01 $24.53 $24.56 $24.53 $24.56 $21.61 6,768
2017-05-31 $24.63 $24.63 $24.63 $24.63 $21.62 993
2017-05-30 $24.61 $24.65 $24.56 $24.62 $21.61 1,838
2017-05-26 $24.52 $24.61 $24.52 $24.61 $21.60 986
2017-05-25 $24.62 $24.62 $24.58 $24.58 $21.58 1,366
2017-05-24 $24.50 $24.61 $24.50 $24.55 $21.55 1,344
2017-05-23 $24.63 $24.63 $24.44 $24.63 $21.62 1,510
2017-05-22 $24.56 $24.56 $24.56 $24.56 $21.56 266
2017-05-19 $24.47 $24.64 $24.47 $24.61 $21.61 3,876
2017-05-18 $24.51 $24.67 $24.51 $24.63 $21.62 2,595
2017-05-17 $24.57 $24.65 $24.52 $24.52 $21.52 1,751
2017-05-16 $24.40 $24.57 $24.40 $24.57 $21.57 1,584
2017-05-15 $24.56 $24.56 $24.51 $24.51 $21.51 1,864
2017-05-12 $24.39 $24.44 $24.35 $24.41 $21.42 1,840
2017-05-11 $24.29 $24.37 $24.29 $24.37 $21.39 1,100
2017-05-10 $24.36 $24.39 $24.32 $24.39 $21.41 2,227
2017-05-09 $24.37 $24.37 $24.27 $24.27 $21.30 711
2017-05-08 $24.35 $24.38 $24.34 $24.36 $21.38 12,529
2017-05-05 $24.36 $24.39 $24.36 $24.39 $21.41 1,239
2017-05-04 $24.39 $24.39 $24.35 $24.35 $21.37 1,345
2017-05-03 $24.45 $24.45 $24.40 $24.44 $21.45 1,093
2017-05-02 $24.42 $24.48 $24.40 $24.48 $21.49 3,446
2017-05-01 $24.35 $24.39 $24.31 $24.38 $21.40 2,648
2017-04-28 $24.46 $24.46 $24.43 $24.43 $21.40 920
2017-04-27 $24.40 $24.49 $24.38 $24.49 $21.44 2,908
2017-04-26 $24.39 $24.40 $24.38 $24.40 $21.37 928
2017-04-25 $24.43 $24.45 $24.40 $24.40 $21.37 2,800
2017-04-24 $24.40 $24.41 $24.40 $24.40 $21.37 5,747
2017-04-21 $24.51 $24.51 $24.50 $24.51 $21.47 2,781
2017-04-20 $24.50 $24.50 $24.43 $24.44 $21.40 14,924
2017-04-19 $24.54 $24.58 $24.43 $24.43 $21.40 2,468
2017-04-18 $24.64 $24.64 $24.59 $24.59 $21.54 2,177
2017-04-17 $24.54 $24.54 $24.50 $24.50 $21.46 1,861
2017-04-13 $24.51 $24.56 $24.36 $24.55 $21.50 5,158
2017-04-12 $24.40 $24.43 $24.40 $24.43 $21.40 2,744
2017-04-11 $24.38 $24.39 $24.34 $24.39 $21.36 5,949
2017-04-10 $24.36 $24.36 $24.32 $24.36 $21.33 1,309
2017-04-07 $24.32 $24.33 $24.32 $24.32 $21.30 1,303
2017-04-06 $24.38 $24.38 $24.26 $24.31 $21.29 9,075
2017-04-05 $24.23 $24.32 $24.23 $24.32 $21.30 1,458
2017-04-04 $24.30 $24.36 $24.23 $24.36 $21.33 3,206
2017-04-03 $24.40 $24.40 $24.21 $24.26 $21.25 20,661
2017-03-31 $24.20 $24.37 $24.18 $24.36 $21.29 5,718
2017-03-30 $24.31 $24.34 $24.31 $24.34 $21.27 555
2017-03-29 $24.33 $24.33 $24.31 $24.31 $21.24 861
2017-03-28 $24.35 $24.35 $24.27 $24.32 $21.25 1,200
2017-03-27 $24.33 $24.33 $24.20 $24.33 $21.26 4,424
2017-03-24 $24.23 $24.25 $24.13 $24.25 $21.19 4,084
2017-03-23 $24.30 $24.31 $24.24 $24.24 $21.18 8,789
2017-03-22 $24.31 $24.32 $24.31 $24.32 $21.25 1,387
2017-03-21 $24.18 $24.23 $24.12 $24.23 $21.18 4,418
2017-03-20 $24.20 $24.20 $24.10 $24.10 $21.06 2,096
2017-03-17 $24.04 $24.04 $24.03 $24.03 $21.00 2,594
2017-03-16 $24.19 $24.19 $24.12 $24.15 $21.10 1,439
2017-03-15 $23.98 $24.20 $23.98 $24.10 $21.06 6,843
2017-03-14 $24.05 $24.06 $24.02 $24.04 $21.01 3,007
2017-03-13 $24.03 $24.03 $23.90 $23.90 $20.88 6,966
2017-03-10 $24.05 $24.08 $24.01 $24.02 $20.99 1,645
2017-03-09 $24.06 $24.08 $23.95 $23.95 $20.93 4,886
2017-03-08 $24.09 $24.09 $24.00 $24.02 $20.98 1,998
2017-03-07 $24.21 $24.21 $24.12 $24.12 $21.08 6,389
2017-03-06 $24.20 $24.21 $24.10 $24.14 $21.09 19,399
2017-03-03 $24.05 $24.15 $24.05 $24.15 $21.10 13,445
2017-03-02 $24.17 $24.18 $24.10 $24.10 $21.06 2,780
2017-03-01 $24.24 $24.24 $24.16 $24.17 $21.12 30,483
2017-02-28 $24.41 $24.42 $24.33 $24.38 $21.26 9,549
2017-02-27 $24.41 $24.45 $24.29 $24.39 $21.26 4,364
2017-02-24 $24.41 $24.46 $24.30 $24.46 $21.32 1,613
2017-02-23 $24.36 $24.37 $24.31 $24.36 $21.24 7,082
2017-02-22 $24.33 $24.34 $24.22 $24.25 $21.14 6,272
2017-02-21 $24.27 $24.27 $24.18 $24.27 $21.16 8,028
2017-02-17 $24.30 $24.34 $24.16 $24.25 $21.14 79,923
2017-02-16 $24.17 $24.28 $24.11 $24.25 $21.14 3,627
2017-02-15 $24.19 $24.27 $24.11 $24.16 $21.06 4,592
2017-02-14 $24.20 $24.20 $24.14 $24.17 $21.07 11,207
2017-02-13 $24.26 $24.31 $24.23 $24.28 $21.17 8,683
2017-02-10 $24.29 $24.29 $24.22 $24.23 $21.12 14,684
2017-02-09 $24.35 $24.35 $24.25 $24.29 $21.18 2,947
2017-02-08 $24.40 $24.41 $24.30 $24.41 $21.28 5,819
2017-02-07 $24.30 $24.33 $24.20 $24.33 $21.21 7,751
2017-02-06 $24.32 $24.32 $24.18 $24.21 $21.10 2,849
2017-02-03 $24.23 $24.31 $24.13 $24.25 $21.14 2,415
2017-02-02 $24.28 $24.28 $24.15 $24.25 $21.14 22,120
2017-02-01 $24.16 $24.24 $24.04 $24.20 $21.10 5,716
2017-01-31 $24.27 $24.31 $24.23 $24.25 $21.09 12,002
2017-01-30 $24.26 $24.26 $24.13 $24.22 $21.06 2,957
2017-01-27 $24.23 $24.24 $24.15 $24.15 $21.01 3,574
2017-01-26 $24.19 $24.19 $24.05 $24.19 $21.04 11,208
2017-01-25 $24.17 $24.25 $24.17 $24.20 $21.05 2,581
2017-01-24 $24.29 $24.29 $24.20 $24.20 $21.05 6,939
2017-01-23 $24.21 $24.31 $24.20 $24.31 $21.15 4,571
2017-01-20 $24.19 $24.19 $24.04 $24.15 $21.01 2,340
2017-01-19 $24.19 $24.19 $24.18 $24.18 $21.03 656
2017-01-18 $24.27 $24.34 $24.22 $24.22 $21.07 3,451
2017-01-17 $24.29 $24.29 $24.26 $24.28 $21.12 1,897
2017-01-13 $24.24 $24.26 $24.12 $24.21 $21.06 9,273
2017-01-12 $24.18 $24.36 $24.18 $24.32 $21.15 9,519
2017-01-11 $24.28 $24.29 $24.26 $24.26 $21.10 871
2017-01-10 $24.13 $24.25 $24.13 $24.23 $21.08 2,696
2017-01-09 $24.20 $24.25 $24.20 $24.25 $21.09 783
2017-01-06 $24.09 $24.23 $24.09 $24.19 $21.04 2,520
2017-01-05 $24.31 $24.31 $24.20 $24.26 $21.10 4,117
2017-01-04 $24.14 $24.14 $24.11 $24.11 $20.97 4,669
2017-01-03 $23.91 $24.15 $23.91 $24.15 $21.01 2,331
2016-12-30 $24.14 $24.18 $24.03 $24.17 $21.02 63,219
2016-12-29 $24.09 $24.09 $23.97 $24.09 $20.95 18,279
2016-12-28 $24.00 $24.01 $23.96 $24.01 $20.88 3,651
2016-12-27 $23.99 $23.99 $23.91 $23.98 $20.86 6,375
2016-12-23 $23.99 $24.02 $23.91 $23.91 $20.80 3,536
2016-12-22 $23.96 $24.00 $23.96 $23.96 $20.84 1,776
2016-12-21 $24.07 $24.07 $24.00 $24.01 $20.84 2,443
2016-12-20 $24.00 $24.00 $23.95 $24.00 $20.83 15,956
2016-12-19 $24.06 $24.06 $23.98 $24.05 $20.87 6,190
2016-12-16 $23.90 $23.96 $23.90 $23.92 $20.76 4,557
2016-12-15 $23.95 $23.96 $23.90 $23.93 $20.77 2,784
2016-12-14 $24.21 $24.21 $24.06 $24.06 $20.89 1,674
2016-12-13 $24.19 $24.19 $24.13 $24.14 $20.95 7,708
2016-12-12 $24.02 $24.11 $24.02 $24.08 $20.90 1,806
2016-12-09 $24.17 $24.21 $24.09 $24.11 $20.93 13,136
2016-12-08 $24.09 $24.25 $24.09 $24.20 $21.01 39,009
2016-12-07 $24.16 $24.26 $24.11 $24.26 $21.06 9,028
2016-12-06 $24.10 $24.20 $24.08 $24.19 $21.00 9,708
2016-12-05 $24.10 $24.17 $24.06 $24.15 $20.96 5,336
2016-12-02 $24.18 $24.18 $24.15 $24.18 $20.99 6,263
2016-12-01 $24.10 $24.10 $23.97 $24.04 $20.87 3,912
2016-11-30 $24.22 $24.23 $24.16 $24.22 $20.98 2,594
2016-11-29 $24.27 $24.32 $24.17 $24.31 $21.05 4,785
2016-11-28 $24.27 $24.28 $24.20 $24.24 $20.99 4,596
2016-11-25 $24.26 $24.26 $24.09 $24.17 $20.93 7,715
2016-11-23 $24.15 $24.22 $24.11 $24.22 $20.98 4,183
2016-11-22 $24.33 $24.35 $24.29 $24.33 $21.07 6,489
2016-11-21 $24.29 $24.33 $24.18 $24.30 $21.05 4,060
2016-11-18 $24.31 $24.38 $24.25 $24.30 $21.05 7,609
2016-11-17 $24.40 $24.45 $24.37 $24.37 $21.11 2,660
2016-11-16 $24.42 $24.42 $24.41 $24.41 $21.14 1,117
2016-11-15 $24.35 $24.48 $24.34 $24.44 $21.17 3,633
2016-11-14 $24.50 $24.56 $24.40 $24.40 $21.13 7,771
2016-11-11 $24.58 $24.58 $24.56 $24.57 $21.28 1,121
2016-11-10 $24.61 $24.67 $24.61 $24.67 $21.37 709
2016-11-09 $24.74 $24.79 $24.55 $24.55 $21.26 6,061
2016-11-08 $24.89 $24.89 $24.78 $24.79 $21.47 8,592
2016-11-07 $24.91 $24.95 $24.90 $24.91 $21.58 3,136
2016-11-04 $24.96 $24.96 $24.88 $24.96 $21.62 2,472
2016-11-03 $24.93 $24.94 $24.80 $24.85 $21.52 4,791
2016-11-02 $24.96 $24.96 $24.96 $24.96 $21.62 519
2016-11-01 $24.90 $24.91 $24.76 $24.88 $21.55 15,634
2016-10-31 $24.97 $24.97 $24.89 $24.89 $21.51 1,185
2016-10-28 $24.86 $24.89 $24.85 $24.87 $21.49 1,835
2016-10-27 $24.87 $24.93 $24.85 $24.85 $21.47 6,019
2016-10-26 $24.98 $25.01 $24.90 $24.99 $21.59 3,444
2016-10-25 $25.04 $25.04 $25.04 $25.04 $21.64 430
2016-10-24 $25.04 $25.05 $24.93 $25.00 $21.60 3,069
2016-10-21 $25.02 $25.05 $25.02 $25.03 $21.63 1,186
2016-10-20 $25.09 $25.09 $25.01 $25.01 $21.61 2,161
2016-10-19 $25.07 $25.10 $25.03 $25.09 $21.68 3,367
2016-10-18 $25.06 $25.06 $25.01 $25.04 $21.64 1,567
2016-10-17 $25.03 $25.03 $25.02 $25.02 $21.62 1,588
2016-10-14 $25.02 $25.02 $24.97 $24.99 $21.60 1,749
2016-10-13 $25.01 $25.02 $24.89 $24.89 $21.51 730
2016-10-12 $24.87 $24.87 $24.87 $24.87 $21.49 97
2016-10-11 $24.93 $24.97 $24.87 $24.87 $21.49 361
2016-10-10 $24.96 $24.97 $24.82 $24.97 $21.58 3,740
2016-10-07 $25.02 $25.02 $24.95 $25.01 $21.61 3,170
2016-10-06 $24.96 $24.96 $24.95 $24.95 $21.56 1,343
2016-10-05 $25.04 $25.04 $24.92 $25.01 $21.61 5,939
2016-10-04 $25.00 $25.05 $24.99 $25.05 $21.65 1,991
2016-10-03 $25.07 $25.09 $25.05 $25.06 $21.66 1,348
2016-09-30 $25.11 $25.20 $25.09 $25.20 $21.73 2,181
2016-09-29 $25.21 $25.21 $25.14 $25.14 $21.68 2,019
2016-09-28 $25.19 $25.23 $25.06 $25.19 $21.72 6,303
2016-09-27 $25.17 $25.17 $25.13 $25.13 $21.67 4,189
2016-09-26 $25.14 $25.18 $25.05 $25.13 $21.67 2,724
2016-09-23 $25.09 $25.14 $25.06 $25.11 $21.65 1,641
2016-09-22 $25.11 $25.13 $25.05 $25.13 $21.67 6,115
2016-09-21 $25.03 $25.11 $25.02 $25.10 $21.64 4,504
2016-09-20 $24.95 $25.05 $24.95 $25.00 $21.56 6,508
2016-09-19 $25.01 $25.05 $24.96 $25.01 $21.56 6,470
2016-09-16 $25.02 $25.05 $24.94 $25.02 $21.57 15,614
2016-09-15 $25.02 $25.05 $24.95 $25.02 $21.57 14,240
2016-09-14 $25.06 $25.07 $24.96 $25.05 $21.60 6,040
2016-09-13 $25.00 $25.01 $24.91 $24.98 $21.54 17,518
2016-09-12 $25.03 $25.03 $24.98 $24.98 $21.54 25,742
2016-09-09 $24.97 $25.07 $24.97 $25.02 $21.57 2,636
2016-09-08 $25.17 $25.17 $25.09 $25.09 $21.63 1,853
2016-09-07 $25.17 $25.20 $25.16 $25.20 $21.73 12,077
2016-09-06 $25.18 $25.21 $25.14 $25.17 $21.70 2,323
2016-09-02 $25.06 $25.15 $25.06 $25.08 $21.62 11,837
2016-09-01 $25.08 $25.16 $24.98 $25.14 $21.68 1,441
2016-08-31 $25.20 $25.20 $25.08 $25.16 $21.65 9,220
2016-08-30 $25.14 $25.17 $25.10 $25.17 $21.65 4,992
2016-08-29 $25.12 $25.20 $25.07 $25.14 $21.63 9,033
2016-08-26 $25.09 $25.18 $25.05 $25.11 $21.60 10,992
2016-08-25 $25.15 $25.22 $25.07 $25.20 $21.68 16,337
2016-08-24 $25.16 $25.25 $25.11 $25.23 $21.71 14,824
2016-08-23 $25.12 $25.23 $25.11 $25.17 $21.65 16,411
2016-08-22 $25.20 $25.20 $25.04 $25.13 $21.62 10,034
2016-08-19 $25.12 $25.17 $25.04 $25.17 $21.65 9,190
2016-08-18 $25.07 $25.24 $25.07 $25.19 $21.67 16,000
2016-08-17 $25.06 $25.16 $25.06 $25.08 $21.58 108,831
2016-08-16 $25.07 $25.14 $25.02 $25.12 $21.61 16,942
2016-08-15 $25.10 $25.21 $25.07 $25.19 $21.67 7,923
2016-08-12 $25.17 $25.20 $25.06 $25.15 $21.64 13,641
2016-08-11 $25.07 $25.13 $25.00 $25.02 $21.53 51,410
2016-08-10 $25.14 $25.23 $25.08 $25.23 $21.70 21,156
2016-08-09 $25.07 $25.15 $24.98 $25.07 $21.57 7,314
2016-08-08 $24.92 $25.13 $24.91 $25.13 $21.62 22,421
2016-08-05 $25.10 $25.13 $25.04 $25.04 $21.54 10,822
2016-08-04 $25.17 $25.17 $25.07 $25.10 $21.59 174,981
2016-08-03 $25.17 $25.18 $25.09 $25.09 $21.58 1,829
2016-08-02 $25.15 $25.18 $25.15 $25.18 $21.66 2,026
2016-08-01 $25.05 $25.23 $25.05 $25.20 $21.68 2,451
2016-07-29 $25.27 $25.32 $25.19 $25.31 $21.73 3,850
2016-07-28 $25.17 $25.17 $25.13 $25.17 $21.61 2,519
2016-07-27 $25.10 $25.16 $25.09 $25.12 $21.56 3,812
2016-07-26 $25.17 $25.20 $25.14 $25.16 $21.60 6,118
2016-07-25 $25.10 $25.77 $25.10 $25.17 $21.61 1,399
2016-07-22 $100.85 $101.11 $100.61 $100.81 $21.63 8,028
2016-07-21 $100.81 $100.92 $100.75 $100.75 $21.62 2,236
2016-07-20 $100.79 $100.82 $100.25 $100.50 $21.57 6,568
2016-07-19 $100.86 $100.86 $100.72 $100.75 $21.62 1,404
2016-07-18 $100.21 $100.81 $100.21 $100.63 $21.60 4,264
2016-07-15 $100.55 $100.55 $100.55 $100.55 $21.58 1,588
2016-07-14 $100.71 $100.94 $100.24 $100.78 $21.63 5,620
2016-07-13 $100.95 $101.03 $100.95 $101.03 $21.68 3,056
2016-07-12 $101.85 $101.85 $100.66 $100.85 $21.64 16,024
2016-07-11 $101.66 $101.66 $101.66 $101.66 $21.82 704
2016-07-08 $101.01 $101.66 $101.01 $101.66 $21.82 4,512
2016-07-07 $100.74 $101.47 $100.73 $100.87 $21.65 12,080
2016-07-06 $102.00 $102.00 $100.71 $100.71 $21.61 4,792
2016-07-05 $100.89 $100.89 $100.89 $100.89 $21.65 2,532
2016-07-01 $100.49 $100.49 $100.28 $100.30 $21.53 4,128
2016-06-30 $100.65 $100.65 $100.65 $100.65 $21.41 448
2016-06-29 $100.65 $100.76 $100.65 $100.65 $21.41 2,116
2016-06-28 $100.57 $100.69 $100.56 $100.69 $21.42 3,688
2016-06-27 $100.10 $100.39 $100.10 $100.39 $21.35 5,948
2016-06-24 $100.20 $100.20 $100.20 $100.20 $21.31 2,400
2016-06-23 $99.62 $99.63 $99.41 $99.41 $21.15 3,440
2016-06-22 $98.98 $99.64 $98.97 $99.64 $21.19 8,844
2016-06-21 $99.79 $99.79 $99.49 $99.49 $21.16 1,144
2016-06-20 $99.90 $99.90 $99.52 $99.88 $21.25 6,096
2016-06-17 $99.96 $99.99 $99.84 $99.99 $21.27 2,640
2016-06-16 $99.86 $99.86 $99.86 $99.86 $21.24 384
2016-06-15 $99.86 $99.86 $99.86 $99.86 $21.24 1,340
2016-06-14 $99.90 $99.90 $99.86 $99.86 $21.24 1,812
2016-06-13 $100.36 $100.36 $99.88 $100.01 $21.27 4,304
2016-06-10 $99.80 $99.80 $99.34 $99.80 $21.23 5,844
2016-06-09 $99.73 $99.95 $99.39 $99.51 $21.17 3,828
2016-06-08 $99.33 $99.60 $99.33 $99.40 $21.14 3,156
2016-06-07 $99.02 $99.56 $99.02 $99.56 $21.18 4,692
2016-06-06 $99.35 $99.38 $99.07 $99.38 $21.14 9,380
2016-06-03 $99.33 $99.33 $99.26 $99.26 $21.11 4,560
2016-06-02 $98.81 $98.81 $98.25 $98.25 $20.90 2,128
2016-06-01 $98.20 $98.51 $98.20 $98.51 $20.95 3,028
2016-05-31 $99.12 $99.12 $98.51 $98.77 $20.82 43,304
2016-05-27 $98.69 $98.70 $98.58 $98.70 $20.80 36,856
2016-05-26 $98.64 $98.64 $98.64 $98.64 $20.79 312
2016-05-25 $98.57 $98.64 $98.43 $98.64 $20.79 5,308
2016-05-24 $98.76 $98.76 $98.28 $98.43 $20.75 8,164
2016-05-23 $98.27 $98.33 $98.27 $98.33 $20.73 1,152
2016-05-20 $98.57 $98.57 $98.57 $98.57 $20.78 780
2016-05-19 $98.90 $98.90 $98.90 $98.90 $20.85 68
2016-05-18 $98.90 $98.90 $98.90 $98.90 $20.85 1,492
2016-05-17 $99.03 $99.23 $99.03 $99.07 $20.88 5,344
2016-05-16 $99.24 $99.24 $99.24 $99.24 $20.92 1,040
2016-05-13 $99.50 $99.50 $98.81 $99.29 $20.93 6,764
2016-05-12 $98.92 $99.38 $98.92 $99.28 $20.93 5,168
2016-05-11 $99.32 $99.38 $99.25 $99.26 $20.92 5,908
2016-05-10 $99.33 $99.45 $99.01 $99.45 $20.96 10,476
2016-05-09 $99.18 $99.18 $99.18 $99.18 $20.91 928
2016-05-06 $99.18 $99.18 $99.18 $99.18 $20.91 144
2016-05-05 $99.18 $99.18 $99.00 $99.18 $20.91 5,564
2016-05-04 $99.18 $99.18 $99.18 $99.18 $20.91 1,648
2016-05-03 $99.31 $99.31 $99.07 $99.14 $20.90 14,680
2016-05-02 $98.94 $98.94 $98.85 $98.85 $20.84 1,580
2016-04-29 $99.17 $99.17 $99.02 $99.17 $20.71 3,152
2016-04-28 $98.92 $99.16 $98.91 $99.16 $20.71 9,952
2016-04-27 $98.81 $98.81 $98.81 $98.81 $20.64 5,480
2016-04-26 $98.68 $98.75 $98.33 $98.34 $20.54 4,548
2016-04-25 $98.76 $98.84 $98.71 $98.71 $20.62 6,568
2016-04-22 $98.94 $98.94 $98.64 $98.91 $20.66 2,264
2016-04-21 $98.50 $98.80 $98.50 $98.69 $20.61 7,852
2016-04-20 $99.17 $99.17 $99.01 $99.01 $20.68 1,428
2016-04-19 $98.88 $99.00 $98.88 $99.00 $20.68 2,408
2016-04-18 $99.14 $99.14 $99.09 $99.09 $20.70 3,564
2016-04-15 $98.83 $99.01 $98.83 $99.01 $20.68 4,424
2016-04-14 $98.83 $98.91 $98.80 $98.91 $20.66 2,696
2016-04-13 $98.74 $98.78 $98.72 $98.78 $20.63 4,668
2016-04-12 $98.81 $98.81 $98.76 $98.76 $20.63 2,252
2016-04-11 $99.01 $99.20 $99.01 $99.04 $20.69 1,852
2016-04-08 $98.91 $98.99 $98.90 $98.99 $20.68 3,208
2016-04-07 $98.77 $98.95 $98.48 $98.79 $20.63 6,108
2016-04-06 $98.09 $98.64 $97.96 $98.43 $20.56 5,520
2016-04-05 $98.82 $98.82 $98.82 $98.82 $20.64 1,952
2016-04-04 $98.13 $98.63 $97.93 $98.63 $20.60 3,504
2016-04-01 $98.33 $98.33 $98.33 $98.33 $20.54 1,636
2016-03-31 $98.64 $98.64 $98.07 $98.55 $20.40 17,568
2016-03-30 $98.53 $98.53 $98.42 $98.42 $20.37 2,384
2016-03-29 $97.93 $97.93 $97.93 $97.93 $20.27 668
2016-03-28 $97.61 $97.93 $97.61 $97.93 $20.27 2,532
2016-03-24 $97.85 $97.85 $97.75 $97.75 $20.23 3,040
2016-03-23 $97.80 $97.82 $97.67 $97.67 $20.21 4,176
2016-03-22 $97.62 $97.62 $97.01 $97.10 $20.10 13,360
2016-03-21 $97.46 $97.46 $97.46 $97.46 $20.17 1,156
2016-03-18 $97.56 $97.59 $97.56 $97.59 $20.20 1,852
2016-03-17 $97.29 $97.33 $96.91 $96.91 $20.06 5,680
2016-03-16 $96.48 $97.17 $96.19 $97.17 $20.11 22,336
2016-03-15 $96.26 $96.57 $96.26 $96.56 $19.98 5,388
2016-03-14 $96.28 $96.38 $96.23 $96.27 $19.93 37,008
2016-03-11 $96.41 $96.48 $96.19 $96.19 $19.91 5,568
2016-03-10 $96.30 $96.36 $96.30 $96.36 $19.94 57,664
2016-03-09 $96.54 $96.54 $96.48 $96.48 $19.97 2,908
2016-03-08 $96.58 $96.58 $96.58 $96.58 $19.99 1,876
2016-03-07 $96.05 $96.05 $95.78 $95.78 $19.82 4,088
2016-03-04 $96.05 $96.25 $96.05 $96.25 $19.92 9,020
2016-03-03 $95.99 $95.99 $95.99 $95.99 $19.87 336
2016-03-02 $96.06 $96.06 $95.82 $95.99 $19.87 1,552
2016-03-01 $96.59 $96.59 $96.24 $96.24 $19.92 9,372
2016-02-29 $96.73 $96.73 $96.73 $96.73 $19.83 1,284
2016-02-26 $96.51 $96.63 $96.51 $96.63 $19.81 20,944
2016-02-25 $96.46 $96.88 $96.46 $96.88 $19.86 12,764
2016-02-24 $96.56 $96.58 $96.56 $96.58 $19.80 5,276
2016-02-23 $95.71 $96.11 $95.71 $96.11 $19.71 6,480
2016-02-22 $95.87 $95.90 $95.87 $95.90 $19.66 1,960
2016-02-19 $95.85 $95.85 $95.85 $95.85 $19.65 360
2016-02-18 $96.26 $96.26 $95.82 $95.85 $19.65 12,944
2016-02-17 $95.72 $95.79 $95.72 $95.79 $19.64 2,544
2016-02-16 $95.94 $95.94 $95.94 $95.94 $19.67 2,040
2016-02-12 $96.31 $96.31 $95.56 $95.63 $19.61 14,524
2016-02-11 $96.50 $96.50 $96.50 $96.50 $19.79 840
2016-02-10 $95.63 $95.63 $95.63 $95.63 $19.61 528
2016-02-09 $96.22 $96.53 $95.63 $95.63 $19.61 3,776
2016-02-08 $95.52 $95.52 $95.52 $95.52 $19.59 2,060
2016-02-05 $95.32 $95.32 $95.05 $95.05 $19.49 1,864
2016-02-04 $96.09 $96.09 $95.83 $95.83 $19.65 6,440
2016-02-03 $95.80 $96.04 $95.30 $96.04 $19.69 3,604
2016-02-02 $95.91 $95.91 $95.74 $95.83 $19.65 2,380
2016-02-01 $96.00 $96.00 $94.72 $95.23 $19.53 6,876
2016-01-29 $96.19 $96.19 $95.67 $95.67 $19.43 2,416
2016-01-28 $95.81 $95.81 $95.47 $95.47 $19.39 1,912
2016-01-27 $95.49 $95.49 $95.18 $95.18 $19.33 1,632
2016-01-26 $95.50 $95.50 $95.50 $95.50 $19.39 4,524
2016-01-25 $95.74 $95.74 $95.74 $95.74 $19.44 1,752
2016-01-22 $95.52 $95.52 $95.52 $95.52 $19.40 796
2016-01-21 $95.64 $95.64 $94.82 $94.82 $19.26 2,828
2016-01-20 $96.03 $96.03 $95.55 $95.55 $19.40 3,404
2016-01-19 $95.82 $95.82 $94.92 $94.92 $19.28 4,924
2016-01-15 $96.12 $96.12 $96.12 $96.12 $19.52 460
2016-01-14 $96.06 $96.20 $96.06 $96.12 $19.52 3,020
2016-01-13 $96.16 $96.16 $96.07 $96.07 $19.51 1,524
2016-01-12 $96.08 $96.42 $96.08 $96.42 $19.58 3,044
2016-01-11 $95.58 $95.58 $95.58 $95.58 $19.41 1,940
2016-01-08 $95.80 $95.85 $95.80 $95.85 $19.47 7,296
2016-01-07 $95.24 $95.80 $95.24 $95.71 $19.44 31,372
2016-01-06 $95.34 $95.57 $94.99 $95.56 $19.41 11,824
2016-01-05 $95.09 $95.09 $95.09 $95.09 $19.31 1,896
2016-01-04 $94.64 $94.79 $94.40 $94.64 $19.22 29,200
2015-12-31 $94.80 $94.80 $94.80 $94.80 $19.25 776
2015-12-30 $94.82 $94.82 $94.82 $94.82 $19.26 972
2015-12-29 $94.80 $94.82 $94.40 $94.82 $19.26 3,704
2015-12-28 $95.16 $95.16 $94.81 $94.81 $19.25 54,576
2015-12-24 $94.95 $94.95 $94.95 $94.95 $19.28 2,580
2015-12-23 $95.33 $95.33 $95.33 $95.33 $19.16 768
2015-12-22 $94.93 $95.22 $94.93 $94.93 $19.08 4,444
2015-12-21 $95.20 $95.20 $95.17 $95.17 $19.12 1,164
2015-12-18 $95.08 $95.10 $95.08 $95.10 $19.11 1,292
2015-12-17 $95.02 $95.02 $94.95 $94.95 $19.08 9,396
2015-12-16 $95.00 $95.00 $94.65 $94.65 $19.02 9,720
2015-12-15 $95.19 $95.19 $95.19 $95.19 $19.13 1,544
2015-12-14 $95.84 $95.84 $95.09 $95.09 $19.11 184,592
2015-12-11 $95.58 $95.74 $95.58 $95.74 $19.24 8,148
2015-12-10 $96.00 $96.00 $95.53 $95.57 $19.20 5,476
2015-12-09 $95.49 $95.49 $95.49 $95.49 $19.19 2,628
2015-12-08 $95.58 $95.67 $95.58 $95.67 $19.22 2,084
2015-12-07 $95.42 $95.42 $95.42 $95.42 $19.17 1,228
2015-12-04 $95.76 $95.78 $95.42 $95.42 $19.17 4,004
2015-12-03 $95.32 $95.32 $95.16 $95.16 $19.12 2,328
2015-12-02 $96.07 $96.07 $96.07 $96.07 $19.30 1,684
2015-12-01 $95.96 $96.17 $95.96 $96.07 $19.30 4,048
2015-11-30 $96.05 $96.39 $96.05 $96.39 $19.19 4,352
2015-11-27 $96.12 $96.45 $96.12 $96.40 $19.19 3,576
2015-11-25 $96.23 $96.23 $95.72 $96.19 $19.15 4,884
2015-11-24 $96.13 $96.13 $95.78 $96.06 $19.12 2,696
2015-11-23 $96.10 $96.10 $95.57 $95.74 $19.06 3,220
2015-11-20 $95.98 $95.98 $95.98 $95.98 $19.11 1,260
2015-11-19 $95.52 $95.52 $95.52 $95.52 $19.01 1,684
2015-11-18 $95.52 $95.52 $95.52 $95.52 $19.01 1,352
2015-11-17 $95.67 $95.67 $95.52 $95.52 $19.01 2,984
2015-11-16 $96.07 $96.07 $95.69 $95.69 $19.05 3,092
2015-11-13 $95.12 $95.43 $95.12 $95.43 $19.00 2,916
2015-11-12 $95.47 $95.47 $95.30 $95.30 $18.97 1,940
2015-11-11 $95.47 $95.47 $95.47 $95.47 $19.00 1,708
2015-11-10 $95.36 $95.36 $95.36 $95.36 $18.98 1,152
2015-11-09 $94.79 $94.79 $94.79 $94.79 $18.87 2,348
2015-11-06 $95.41 $95.41 $95.34 $95.34 $18.98 2,220
2015-11-05 $95.82 $96.01 $95.52 $95.74 $19.06 20,272
2015-11-04 $95.97 $95.97 $95.93 $95.93 $19.10 2,004
2015-11-03 $95.78 $95.78 $95.78 $95.78 $19.07 368
2015-11-02 $95.78 $95.78 $95.78 $95.78 $19.07 2,036
2015-10-30 $96.26 $96.26 $96.26 $96.26 $18.98 476
2015-10-29 $96.26 $96.26 $96.26 $96.26 $18.98 1,696
2015-10-28 $97.39 $97.39 $96.51 $96.51 $19.03 5,548
2015-10-27 $97.00 $97.23 $97.00 $97.00 $19.12 3,616
2015-10-26 $96.78 $96.78 $96.78 $96.78 $19.08 544
2015-10-23 $96.80 $96.92 $96.80 $96.92 $19.11 1,840
2015-10-22 $96.76 $96.86 $96.76 $96.77 $19.08 31,352
2015-10-21 $96.76 $96.79 $96.76 $96.79 $19.08 2,680
2015-10-20 $96.24 $96.49 $96.24 $96.49 $19.02 2,864
2015-10-19 $96.70 $96.70 $96.58 $96.58 $19.04 1,644
2015-10-16 $96.53 $96.75 $96.47 $96.47 $19.02 5,436
2015-10-15 $96.59 $96.86 $96.49 $96.86 $19.10 17,828
2015-10-14 $96.64 $96.76 $96.64 $96.76 $19.08 4,356
2015-10-13 $96.09 $96.09 $96.09 $96.09 $18.95 268
2015-10-12 $96.04 $96.51 $96.04 $96.09 $18.95 4,508
2015-10-09 $95.70 $96.18 $95.41 $95.41 $18.81 4,124
2015-10-08 $95.68 $95.68 $95.68 $95.68 $18.86 2,780
2015-10-07 $97.16 $97.16 $95.45 $95.56 $18.84 44,772
2015-10-06 $95.80 $95.80 $95.80 $95.80 $18.89 1,036
2015-10-05 $95.38 $96.26 $95.38 $95.80 $18.89 2,204
2015-10-02 $96.24 $96.24 $96.24 $96.24 $18.97 956
2015-10-01 $96.82 $96.82 $96.06 $96.06 $18.94 2,512
2015-09-30 $96.39 $96.45 $96.21 $96.21 $18.79 2,592
2015-09-29 $96.76 $96.76 $96.37 $96.39 $18.82 2,196
2015-09-28 $96.62 $96.62 $96.57 $96.62 $18.87 2,864
2015-09-25 $95.45 $95.50 $95.45 $95.50 $18.65 1,608
2015-09-24 $96.71 $96.78 $96.71 $96.78 $18.90 1,528
2015-09-23 $96.71 $96.71 $96.71 $96.71 $18.88 916
2015-09-22 $96.65 $96.71 $96.33 $96.71 $18.88 4,032
2015-09-21 $95.99 $95.99 $95.96 $95.96 $18.74 2,952
2015-09-18 $95.04 $95.04 $95.04 $95.04 $18.56 368
2015-09-17 $95.06 $95.46 $95.04 $95.04 $18.56 4,232
2015-09-16 $95.20 $95.20 $95.20 $95.20 $18.59 1,608
2015-09-15 $95.45 $95.46 $95.19 $95.42 $18.63 10,684
2015-09-14 $95.50 $95.79 $95.49 $95.69 $18.68 4,232
2015-09-11 $96.19 $96.19 $96.19 $96.19 $18.78 1,240
2015-09-10 $95.30 $95.30 $95.30 $95.30 $18.61 2,324
2015-09-09 $96.11 $96.11 $96.11 $96.11 $18.77 1,248
2015-09-08 $96.11 $96.11 $96.11 $96.11 $18.77 1,316

iShares iBonds Mar 2023 Term Corporate ex-Financials ETF (IBCE) News Headlines

Recent iShares iBonds Mar 2023 Term Corporate ex-Financials ETF (IBCE) News
Similar Companies to iShares iBonds Mar 2023 Term Corporate ex-Financials ETF (IBCE) 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.