iShares iBonds Dec 2025 Term Corporate ETF (IBDQ) Exchange: NYSE ARCA

Data as of April 23, 2024

$24.73 ($0.02) 0.08%

iShares iBonds Dec 2025 Term Corporate ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2025 Term Corporate ETF.
Daily Information Data
Date April 23, 2024
Open $24.71
Previous Close $24.73
High $24.73
Low $24.71
Adjusted Open $24.71
Previous Adjusted Close $24.73
Adjusted High $24.73
Adjusted Low $24.71

About iShares iBonds Dec 2025 Term Corporate ETF (IBDQ)

The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays December 2025 Maturity Corporate Index (the “Underlying Index”). The Fund may also invest in other exchange-traded funds (“ETFs”), U.S. government securities, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates.The Fund is a term fund that will terminate on or about December 15, 2025, at which time it will distribute its remaining net assets to shareholders pursuant to a plan of liquidation. The Fund does not seek to return any predetermined amount at maturity or in periodic distributions. The Underlying Index 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 December 31, 2024 and before December 16, 2025. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples and financials industries or sectors. The components of the Underlying Index are likely to change over time.The Underlying Index consists of 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 non-U.S. corporate issuers included in the Underlying Index 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 included in the Underlying Index 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 (the “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 named below must be rated “investment-grade” by at least two of the three rating agencies, which is 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 in order to be included in the Underlying Index.The Underlying Index is constructed with the following methodology. The parent index, the Bloomberg Barclays U.S. Corporate Index (the “Parent Index”), representing U.S. dollar-denominated, taxable, investment-grade corporate bonds, is stripped of securities maturing outside of the maturity range defined above. During the final two years of the Underlying Index, bonds that mature in 2025 but 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 bonds reach maturity. Securities are then market-cap weighted within the Underlying Index, with a 3% cap on any one issuer, and a pro rata distribution of any excess weight across the remaining issuers in the Underlying Index. The securities in the Underlying Index are updated on the last calendar day of each month until six months prior to maturity. The last rebalance date will be on June 30, 2025. During this final six month period, the Underlying Index will no longer be updated or rebalanced, except to remove securities which are downgraded to below investment-grade per the eligibility criteria described above. Additionally, during this period, existing bond weights will be allowed to float based on changes in market value.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 December 15, 2025, 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 ETFs sponsored by BlackRock, Inc. (“BlackRock”). The iShares 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 December 15, 2025, the Underlying Index is expected to consist almost entirely of cash earned in this manner. On or around this date, 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 Dec 2025 Term Corporate ETF (IBDQ)

Date Open High Low Close Adj.Close Volume
2024-04-17 $24.71 $24.73 $24.71 $24.73 $24.73 308,914
2024-04-16 $24.70 $24.73 $24.70 $24.71 $24.71 437,330
2024-04-15 $24.71 $24.72 $24.70 $24.72 $24.72 380,587
2024-04-12 $24.73 $24.73 $24.72 $24.72 $24.72 344,621
2024-04-11 $24.69 $24.72 $24.69 $24.71 $24.71 265,111
2024-04-10 $24.70 $24.72 $24.69 $24.69 $24.69 394,542
2024-04-09 $24.74 $24.77 $24.74 $24.75 $24.75 352,806
2024-04-08 $24.73 $24.75 $24.73 $24.74 $24.74 331,455
2024-04-05 $24.75 $24.75 $24.73 $24.73 $24.73 499,507
2024-04-04 $24.75 $24.76 $24.74 $24.75 $24.75 245,418
2024-04-03 $24.72 $24.75 $24.72 $24.74 $24.74 629,658
2024-04-02 $24.72 $24.73 $24.71 $24.72 $24.72 478,926
2024-04-01 $24.74 $24.74 $24.70 $24.72 $24.72 398,790
2024-03-28 $24.80 $24.81 $24.79 $24.81 $24.73 306,293
2024-03-27 $24.79 $24.82 $24.79 $24.80 $24.72 427,843
2024-03-26 $24.80 $24.80 $24.78 $24.80 $24.72 466,163
2024-03-25 $24.79 $24.80 $24.79 $24.80 $24.72 226,768
2024-03-22 $24.81 $24.81 $24.79 $24.79 $24.71 580,888
2024-03-21 $24.78 $24.81 $24.77 $24.79 $24.71 598,121
2024-03-20 $24.76 $24.79 $24.75 $24.77 $24.69 627,186
2024-03-19 $24.76 $24.78 $24.75 $24.77 $24.69 313,943
2024-03-18 $24.73 $24.75 $24.73 $24.75 $24.67 186,938
2024-03-15 $24.75 $24.75 $24.73 $24.73 $24.65 376,795
2024-03-14 $24.74 $24.75 $24.74 $24.75 $24.67 563,479
2024-03-13 $24.74 $24.77 $24.74 $24.75 $24.67 227,723
2024-03-12 $24.75 $24.76 $24.74 $24.75 $24.67 325,049
2024-03-11 $24.75 $24.77 $24.75 $24.75 $24.67 300,686
2024-03-08 $24.77 $24.79 $24.75 $24.77 $24.77 643,559
2024-03-07 $24.74 $24.75 $24.74 $24.74 $24.74 458,992
2024-03-06 $24.73 $24.74 $24.72 $24.73 $24.73 448,172
2024-03-05 $24.71 $24.73 $24.71 $24.73 $24.73 390,114
2024-03-04 $24.71 $24.71 $24.70 $24.70 $24.70 430,505
2024-03-01 $24.70 $24.79 $24.68 $24.73 $24.73 1,447,881
2024-02-29 $24.77 $24.79 $24.76 $24.76 $24.68 373,291
2024-02-28 $24.77 $24.77 $24.75 $24.75 $24.75 386,445
2024-02-27 $24.75 $24.77 $24.75 $24.75 $24.75 429,264
2024-02-26 $24.74 $24.76 $24.74 $24.76 $24.76 352,837
2024-02-23 $24.76 $24.77 $24.75 $24.77 $24.77 329,828
2024-02-22 $24.75 $24.78 $24.74 $24.75 $24.75 490,396
2024-02-21 $24.78 $24.78 $24.74 $24.75 $24.75 427,087
2024-02-20 $24.76 $24.78 $24.76 $24.78 $24.78 329,488
2024-02-16 $24.73 $24.76 $24.73 $24.75 $24.75 600,814
2024-02-15 $24.74 $24.78 $24.74 $24.77 $24.77 875,445
2024-02-14 $24.75 $24.76 $24.72 $24.74 $24.74 733,112
2024-02-13 $24.70 $24.74 $24.68 $24.70 $24.70 877,450
2024-02-12 $24.77 $24.79 $24.75 $24.77 $24.77 349,058
2024-02-09 $24.77 $24.77 $24.74 $24.76 $24.76 462,970
2024-02-08 $24.75 $24.77 $24.74 $24.76 $24.76 711,998
2024-02-07 $24.77 $24.79 $24.75 $24.77 $24.77 539,800
2024-02-06 $24.74 $24.78 $24.73 $24.76 $24.76 463,058
2024-02-05 $24.75 $24.78 $24.73 $24.74 $24.74 738,481
2024-02-02 $24.72 $24.78 $24.72 $24.77 $24.77 448,442
2024-02-01 $24.78 $24.81 $24.78 $24.79 $24.79 1,087,791
2024-01-31 $24.83 $24.87 $24.83 $24.84 $24.84 412,627
2024-01-30 $24.83 $24.84 $24.80 $24.83 $24.83 809,381
2024-01-29 $24.83 $24.84 $24.82 $24.83 $24.83 475,304
2024-01-26 $24.83 $24.84 $24.80 $24.82 $24.82 398,225
2024-01-25 $24.78 $24.83 $24.78 $24.81 $24.81 571,769
2024-01-24 $24.79 $24.81 $24.79 $24.79 $24.79 456,518
2024-01-23 $24.78 $24.80 $24.78 $24.78 $24.78 401,002
2024-01-22 $24.77 $24.80 $24.75 $24.79 $24.79 408,032
2024-01-19 $24.76 $24.78 $24.72 $24.78 $24.78 439,875
2024-01-18 $24.79 $24.80 $24.77 $24.79 $24.79 384,956
2024-01-17 $24.84 $24.84 $24.75 $24.78 $24.78 427,449
2024-01-16 $24.80 $24.83 $24.78 $24.81 $24.81 409,380
2024-01-12 $24.81 $24.85 $24.81 $24.84 $24.84 580,933
2024-01-11 $24.76 $24.80 $24.74 $24.79 $24.79 546,935
2024-01-10 $24.76 $24.77 $24.73 $24.76 $24.76 760,496
2024-01-09 $24.73 $24.75 $24.68 $24.74 $24.74 567,294
2024-01-08 $24.71 $24.75 $24.71 $24.73 $24.73 610,179
2024-01-05 $24.70 $24.75 $24.70 $24.72 $24.72 766,743
2024-01-04 $24.71 $24.73 $24.69 $24.72 $24.72 796,094
2024-01-03 $24.73 $24.75 $24.70 $24.72 $24.72 1,194,850
2024-01-02 $24.73 $24.75 $24.71 $24.72 $24.72 694,995
2023-12-29 $24.74 $24.76 $24.70 $24.76 $24.76 625,624
2023-12-28 $24.70 $24.75 $24.70 $24.74 $24.74 919,163
2023-12-27 $24.73 $24.73 $24.72 $24.72 $24.72 1,408,801
2023-12-26 $24.74 $24.74 $24.69 $24.70 $24.70 974,626
2023-12-22 $24.68 $24.71 $24.68 $24.70 $24.70 421,393
2023-12-21 $24.70 $24.71 $24.68 $24.69 $24.69 744,030
2023-12-20 $24.71 $24.73 $24.64 $24.66 $24.66 582,661
2023-12-19 $24.62 $24.65 $24.62 $24.65 $24.65 592,612
2023-12-18 $24.63 $24.64 $24.62 $24.62 $24.62 477,903
2023-12-15 $24.66 $24.66 $24.63 $24.64 $24.64 367,375
2023-12-14 $24.70 $24.73 $24.63 $24.65 $24.65 504,611
2023-12-13 $24.61 $24.72 $24.59 $24.70 $24.63 613,661
2023-12-12 $24.59 $24.61 $24.56 $24.60 $24.53 1,485,198
2023-12-11 $24.58 $24.58 $24.56 $24.57 $24.50 916,698
2023-12-08 $24.58 $24.62 $24.58 $24.58 $24.58 402,802
2023-12-07 $24.62 $24.63 $24.56 $24.63 $24.63 472,568
2023-12-06 $24.59 $24.61 $24.52 $24.61 $24.61 409,005
2023-12-05 $24.62 $24.63 $24.58 $24.60 $24.60 388,617
2023-12-04 $24.55 $24.61 $24.54 $24.58 $24.58 497,156
2023-12-01 $24.58 $24.62 $24.56 $24.62 $24.62 386,873
2023-11-30 $24.65 $24.65 $24.60 $24.63 $24.55 428,351
2023-11-29 $24.64 $24.65 $24.62 $24.64 $24.56 537,000
2023-11-28 $24.53 $24.61 $24.50 $24.61 $24.54 501,042
2023-11-27 $24.50 $24.56 $24.50 $24.56 $24.49 545,131
2023-11-24 $24.55 $24.55 $24.52 $24.54 $24.47 151,763
2023-11-22 $24.56 $24.57 $24.51 $24.53 $24.46 978,567
2023-11-21 $24.48 $24.53 $24.48 $24.53 $24.46 498,089
2023-11-20 $24.50 $24.54 $24.50 $24.50 $24.43 370,122
2023-11-17 $24.55 $24.55 $24.48 $24.50 $24.43 417,698
2023-11-16 $24.48 $24.52 $24.48 $24.52 $24.45 467,306
2023-11-15 $24.48 $24.49 $24.46 $24.47 $24.40 540,533
2023-11-14 $24.49 $24.51 $24.49 $24.50 $24.43 527,920
2023-11-13 $24.40 $24.42 $24.38 $24.41 $24.34 391,191
2023-11-10 $24.42 $24.42 $24.38 $24.39 $24.39 427,031
2023-11-09 $24.41 $24.42 $24.37 $24.39 $24.39 412,918
2023-11-08 $24.44 $24.45 $24.40 $24.42 $24.42 432,573
2023-11-07 $24.43 $24.43 $24.37 $24.43 $24.43 1,343,090
2023-11-06 $24.45 $24.46 $24.38 $24.39 $24.39 604,800
2023-11-03 $24.43 $24.46 $24.42 $24.43 $24.43 1,391,193
2023-11-02 $24.43 $24.43 $24.37 $24.40 $24.40 517,894
2023-11-01 $24.39 $24.40 $24.34 $24.40 $24.40 422,027
2023-10-31 $24.41 $24.44 $24.39 $24.41 $24.34 725,911
2023-10-30 $24.42 $24.42 $24.39 $24.40 $24.33 433,435
2023-10-27 $24.41 $24.44 $24.40 $24.42 $24.35 1,012,104
2023-10-26 $24.40 $24.42 $24.38 $24.41 $24.34 437,822
2023-10-25 $24.42 $24.42 $24.36 $24.37 $24.30 303,399
2023-10-24 $24.40 $24.40 $24.37 $24.38 $24.31 456,077
2023-10-23 $24.36 $24.40 $24.35 $24.38 $24.31 865,947
2023-10-20 $24.38 $24.55 $24.34 $24.37 $24.30 524,977
2023-10-19 $24.31 $24.35 $24.31 $24.34 $24.34 374,273
2023-10-18 $24.32 $24.34 $24.30 $24.32 $24.32 432,179
2023-10-17 $24.33 $24.36 $24.30 $24.32 $24.32 516,680
2023-10-16 $24.36 $24.38 $24.35 $24.36 $24.36 214,001
2023-10-13 $24.40 $24.40 $24.36 $24.37 $24.37 169,977
2023-10-12 $24.31 $24.38 $24.31 $24.36 $24.36 310,043
2023-10-11 $24.43 $24.43 $24.35 $24.39 $24.39 1,832,641
2023-10-10 $24.40 $24.41 $24.38 $24.40 $24.40 443,217
2023-10-09 $24.36 $24.42 $24.36 $24.42 $24.42 150,185
2023-10-06 $24.33 $24.35 $24.31 $24.33 $24.33 329,525
2023-10-05 $24.36 $24.36 $24.33 $24.35 $24.35 360,189
2023-10-04 $24.31 $24.34 $24.29 $24.33 $24.33 226,428
2023-10-03 $24.31 $24.32 $24.28 $24.29 $24.29 272,634
2023-10-02 $24.36 $24.36 $24.28 $24.30 $24.30 601,215
2023-09-29 $24.42 $24.42 $24.37 $24.37 $24.30 968,697
2023-09-28 $24.38 $24.40 $24.34 $24.40 $24.33 416,568
2023-09-27 $24.41 $24.41 $24.32 $24.35 $24.28 339,090
2023-09-26 $24.39 $24.40 $24.35 $24.38 $24.31 256,203
2023-09-25 $24.39 $24.42 $24.37 $24.38 $24.31 397,445
2023-09-22 $24.40 $24.40 $24.36 $24.38 $24.38 234,653
2023-09-21 $24.33 $24.37 $24.33 $24.36 $24.36 355,875
2023-09-20 $24.40 $24.40 $24.33 $24.33 $24.33 317,352
2023-09-19 $24.37 $24.39 $24.35 $24.36 $24.36 183,135
2023-09-18 $24.38 $24.38 $24.35 $24.38 $24.38 241,681
2023-09-15 $24.38 $24.41 $24.36 $24.39 $24.39 309,579
2023-09-14 $24.42 $24.42 $24.37 $24.39 $24.39 213,590
2023-09-13 $24.34 $24.39 $24.34 $24.38 $24.38 573,756
2023-09-12 $24.37 $24.37 $24.34 $24.37 $24.37 298,556
2023-09-11 $24.35 $24.39 $24.35 $24.38 $24.38 397,105
2023-09-08 $24.39 $24.40 $24.38 $24.39 $24.39 232,866
2023-09-07 $24.34 $24.39 $24.32 $24.39 $24.39 478,052
2023-09-06 $24.35 $24.36 $24.32 $24.34 $24.34 205,624
2023-09-05 $24.39 $24.39 $24.35 $24.35 $24.35 184,130
2023-09-01 $24.38 $24.43 $24.36 $24.39 $24.39 264,323
2023-08-31 $24.45 $24.47 $24.44 $24.45 $24.38 219,812
2023-08-30 $24.46 $24.47 $24.42 $24.42 $24.35 198,716
2023-08-29 $24.37 $24.55 $24.36 $24.43 $24.36 254,629
2023-08-28 $24.32 $24.40 $24.32 $24.39 $24.32 276,649
2023-08-25 $24.40 $24.41 $24.34 $24.39 $24.39 272,761
2023-08-24 $24.40 $24.41 $24.37 $24.39 $24.39 365,751
2023-08-23 $24.39 $24.41 $24.37 $24.39 $24.39 308,116
2023-08-22 $24.38 $24.38 $24.34 $24.35 $24.35 598,114
2023-08-21 $24.33 $24.37 $24.33 $24.36 $24.36 521,596
2023-08-18 $24.36 $24.39 $24.35 $24.37 $24.37 565,085
2023-08-17 $24.37 $24.40 $24.33 $24.40 $24.40 280,520
2023-08-16 $24.36 $24.38 $24.34 $24.34 $24.34 284,512
2023-08-15 $24.36 $24.37 $24.33 $24.33 $24.33 219,172
2023-08-14 $24.38 $24.38 $24.35 $24.37 $24.37 226,030
2023-08-11 $24.37 $24.41 $24.37 $24.39 $24.39 258,099
2023-08-10 $24.42 $24.44 $24.40 $24.41 $24.41 384,312
2023-08-09 $24.43 $24.45 $24.39 $24.39 $24.39 276,310
2023-08-08 $24.45 $24.45 $24.42 $24.42 $24.42 420,174
2023-08-07 $24.40 $24.46 $24.39 $24.46 $24.46 384,250
2023-08-04 $24.38 $24.43 $24.38 $24.40 $24.40 1,793,479
2023-08-03 $24.37 $24.39 $24.36 $24.39 $24.39 565,620
2023-08-02 $24.36 $24.39 $24.35 $24.39 $24.39 407,450
2023-08-01 $24.37 $24.43 $24.35 $24.35 $24.35 284,189
2023-07-31 $24.44 $24.48 $24.44 $24.48 $24.41 449,248
2023-07-28 $24.43 $24.44 $24.41 $24.43 $24.43 547,972
2023-07-27 $24.41 $24.45 $24.39 $24.43 $24.43 227,726
2023-07-26 $24.42 $24.44 $24.39 $24.42 $24.42 277,775
2023-07-25 $24.40 $24.42 $24.38 $24.42 $24.42 618,844
2023-07-24 $24.43 $24.44 $24.41 $24.42 $24.42 1,231,008
2023-07-21 $24.44 $24.45 $24.41 $24.45 $24.45 379,546
2023-07-20 $24.40 $24.44 $24.39 $24.44 $24.44 600,223
2023-07-19 $24.45 $24.47 $24.41 $24.44 $24.44 393,193
2023-07-18 $24.45 $24.47 $24.41 $24.44 $24.44 497,743
2023-07-17 $24.43 $24.45 $24.40 $24.43 $24.43 360,211
2023-07-14 $24.43 $24.47 $24.40 $24.45 $24.45 260,973
2023-07-13 $24.47 $24.49 $24.45 $24.48 $24.48 295,348
2023-07-12 $24.42 $24.46 $24.42 $24.46 $24.46 1,378,659
2023-07-11 $24.38 $24.39 $24.35 $24.37 $24.37 263,272
2023-07-10 $24.33 $24.37 $24.30 $24.37 $24.37 505,415
2023-07-07 $24.31 $24.35 $24.31 $24.32 $24.32 231,830
2023-07-06 $24.23 $24.30 $24.23 $24.29 $24.29 309,080
2023-07-05 $24.33 $24.34 $24.29 $24.30 $24.30 243,172
2023-07-03 $24.34 $24.34 $24.30 $24.30 $24.30 142,361
2023-06-30 $24.38 $24.41 $24.36 $24.38 $24.31 226,847
2023-06-29 $24.36 $24.39 $24.34 $24.39 $24.32 266,176
2023-06-28 $24.40 $24.42 $24.37 $24.41 $24.34 466,910
2023-06-27 $24.43 $24.43 $24.37 $24.38 $24.31 275,505
2023-06-26 $24.39 $24.42 $24.37 $24.41 $24.34 261,951
2023-06-23 $24.43 $24.43 $24.37 $24.40 $24.40 269,562
2023-06-22 $24.39 $24.40 $24.36 $24.36 $24.36 317,053
2023-06-21 $24.39 $24.41 $24.36 $24.40 $24.40 303,531
2023-06-20 $24.40 $24.41 $24.38 $24.40 $24.40 377,217
2023-06-16 $24.39 $24.39 $24.36 $24.39 $24.39 421,049
2023-06-15 $24.39 $24.41 $24.37 $24.39 $24.39 254,635
2023-06-14 $24.38 $24.39 $24.32 $24.34 $24.34 349,750
2023-06-13 $24.42 $24.44 $24.33 $24.34 $24.34 258,711
2023-06-12 $24.38 $24.41 $24.34 $24.41 $24.41 326,254
2023-06-09 $24.38 $24.38 $24.35 $24.36 $24.36 275,906
2023-06-08 $24.38 $24.40 $24.38 $24.40 $24.40 251,732
2023-06-07 $24.37 $24.38 $24.34 $24.35 $24.35 341,268
2023-06-06 $24.40 $24.41 $24.37 $24.39 $24.39 286,111
2023-06-05 $24.35 $24.43 $24.35 $24.40 $24.40 757,100
2023-06-02 $24.44 $24.44 $24.37 $24.40 $24.40 1,231,925
2023-06-01 $24.44 $24.46 $24.41 $24.43 $24.43 215,812
2023-05-31 $24.48 $24.52 $24.45 $24.46 $24.39 278,221
2023-05-30 $24.42 $24.47 $24.39 $24.45 $24.45 287,274
2023-05-26 $24.38 $24.42 $24.35 $24.42 $24.42 213,587
2023-05-25 $24.42 $24.43 $24.37 $24.37 $24.37 187,793
2023-05-24 $24.47 $24.47 $24.42 $24.43 $24.43 379,528
2023-05-23 $24.45 $24.48 $24.42 $24.43 $24.43 674,169
2023-05-22 $24.47 $24.50 $24.45 $24.50 $24.50 213,270
2023-05-19 $24.42 $24.50 $24.42 $24.50 $24.50 321,507
2023-05-18 $24.46 $24.51 $24.45 $24.47 $24.47 379,359
2023-05-17 $24.51 $24.54 $24.47 $24.51 $24.51 357,115
2023-05-16 $24.51 $24.56 $24.50 $24.52 $24.52 432,273
2023-05-15 $24.58 $24.58 $24.54 $24.54 $24.54 208,154
2023-05-12 $24.60 $24.62 $24.55 $24.57 $24.57 270,716
2023-05-11 $24.63 $24.65 $24.60 $24.61 $24.61 243,443
2023-05-10 $24.54 $24.60 $24.54 $24.60 $24.60 255,640
2023-05-09 $24.50 $24.54 $24.50 $24.52 $24.52 231,864
2023-05-08 $24.53 $24.55 $24.51 $24.53 $24.53 196,002
2023-05-05 $24.59 $24.61 $24.55 $24.57 $24.57 172,797
2023-05-04 $24.61 $24.67 $24.56 $24.65 $24.65 357,716
2023-05-03 $24.60 $24.62 $24.55 $24.62 $24.62 259,263
2023-05-02 $24.53 $24.57 $24.47 $24.52 $24.52 405,069
2023-05-01 $24.53 $24.53 $24.47 $24.47 $24.47 276,004
2023-04-28 $24.59 $24.61 $24.57 $24.59 $24.52 291,344
2023-04-27 $24.58 $24.59 $24.55 $24.56 $24.49 218,940
2023-04-26 $24.65 $24.66 $24.53 $24.59 $24.52 561,204
2023-04-25 $24.59 $24.65 $24.58 $24.62 $24.55 265,352
2023-04-24 $24.56 $24.58 $24.55 $24.56 $24.49 235,165
2023-04-21 $24.54 $24.58 $24.52 $24.52 $24.45 257,072
2023-04-20 $24.53 $24.54 $24.51 $24.51 $24.51 241,001
2023-04-19 $24.51 $24.52 $24.47 $24.47 $24.47 253,873
2023-04-18 $24.52 $24.53 $24.50 $24.51 $24.51 235,584
2023-04-17 $24.52 $24.53 $24.49 $24.50 $24.50 233,832
2023-04-14 $24.57 $24.57 $24.53 $24.54 $24.54 331,169
2023-04-13 $24.59 $24.61 $24.57 $24.61 $24.61 613,954
2023-04-12 $24.58 $24.60 $24.53 $24.55 $24.55 304,437
2023-04-11 $24.55 $24.56 $24.51 $24.55 $24.55 276,280
2023-04-10 $24.53 $24.57 $24.50 $24.57 $24.57 263,592
2023-04-06 $24.62 $24.62 $24.58 $24.58 $24.58 248,269
2023-04-05 $24.59 $24.67 $24.59 $24.60 $24.60 186,662
2023-04-04 $24.57 $24.63 $24.51 $24.58 $24.58 325,331
2023-04-03 $24.51 $24.59 $24.48 $24.59 $24.59 484,992
2023-03-31 $24.50 $24.55 $24.47 $24.53 $24.47 258,382
2023-03-30 $24.47 $24.49 $24.39 $24.48 $24.42 462,562
2023-03-29 $24.42 $24.49 $24.42 $24.45 $24.39 380,484
2023-03-28 $24.40 $24.47 $24.40 $24.47 $24.41 335,114
2023-03-27 $24.57 $24.57 $24.45 $24.45 $24.45 444,624
2023-03-24 $24.62 $24.63 $24.57 $24.59 $24.59 278,772
2023-03-23 $24.55 $24.60 $24.53 $24.57 $24.57 281,558
2023-03-22 $24.42 $24.59 $24.37 $24.51 $24.51 220,764
2023-03-21 $24.44 $24.51 $24.38 $24.44 $24.44 265,204
2023-03-20 $24.45 $24.46 $24.38 $24.46 $24.46 247,539
2023-03-17 $24.32 $24.46 $24.32 $24.44 $24.44 333,236
2023-03-16 $24.42 $24.43 $24.25 $24.32 $24.32 925,025
2023-03-15 $24.43 $24.44 $24.30 $24.42 $24.42 852,275
2023-03-14 $24.37 $24.40 $24.24 $24.36 $24.36 328,577
2023-03-13 $24.56 $24.56 $24.38 $24.40 $24.40 306,822
2023-03-10 $24.33 $24.35 $24.28 $24.31 $24.31 282,331
2023-03-09 $24.21 $24.24 $24.18 $24.20 $24.20 394,041
2023-03-08 $24.20 $24.21 $24.13 $24.13 $24.13 409,640
2023-03-07 $24.28 $24.28 $24.17 $24.17 $24.17 339,017
2023-03-06 $24.30 $24.30 $24.24 $24.29 $24.29 580,721
2023-03-03 $24.27 $24.30 $24.23 $24.30 $24.30 311,620
2023-03-02 $24.22 $24.25 $24.18 $24.23 $24.23 356,405
2023-03-01 $24.26 $24.26 $24.20 $24.23 $24.23 285,481
2023-02-28 $24.33 $24.33 $24.30 $24.31 $24.25 255,609
2023-02-27 $24.33 $24.34 $24.29 $24.30 $24.30 314,118
2023-02-24 $24.33 $24.33 $24.27 $24.28 $24.28 306,202
2023-02-23 $24.37 $24.38 $24.35 $24.38 $24.38 289,223
2023-02-22 $24.33 $24.37 $24.33 $24.35 $24.35 456,825
2023-02-21 $24.40 $24.40 $24.32 $24.38 $24.38 506,225
2023-02-17 $24.37 $24.44 $24.33 $24.44 $24.44 350,352
2023-02-16 $24.38 $24.40 $24.34 $24.38 $24.38 244,292
2023-02-15 $24.38 $24.41 $24.35 $24.38 $24.38 282,249
2023-02-14 $24.42 $24.42 $24.34 $24.40 $24.40 535,090
2023-02-13 $24.44 $24.44 $24.40 $24.41 $24.41 616,985
2023-02-10 $24.45 $24.46 $24.39 $24.42 $24.42 359,920
2023-02-09 $24.48 $24.52 $24.41 $24.41 $24.41 356,406
2023-02-08 $24.48 $24.48 $24.43 $24.46 $24.46 438,816
2023-02-07 $24.48 $24.49 $24.43 $24.45 $24.45 331,379
2023-02-06 $24.49 $24.49 $24.44 $24.46 $24.46 316,739
2023-02-03 $24.58 $24.58 $24.52 $24.54 $24.54 585,788
2023-02-02 $24.67 $24.67 $24.61 $24.61 $24.61 685,468
2023-02-01 $24.56 $24.64 $24.51 $24.64 $24.64 378,127
2023-01-31 $24.61 $24.63 $24.57 $24.63 $24.57 295,799
2023-01-30 $24.55 $24.57 $24.52 $24.52 $24.46 228,047
2023-01-27 $24.57 $24.59 $24.55 $24.55 $24.55 326,385
2023-01-26 $24.58 $24.60 $24.55 $24.57 $24.57 294,241
2023-01-25 $24.59 $24.59 $24.56 $24.56 $24.56 247,590
2023-01-24 $24.56 $24.59 $24.55 $24.56 $24.56 420,170
2023-01-23 $24.57 $24.59 $24.55 $24.55 $24.55 1,062,945
2023-01-20 $24.56 $24.57 $24.54 $24.56 $24.56 387,726
2023-01-19 $24.60 $24.62 $24.52 $24.54 $24.54 1,316,641
2023-01-18 $24.61 $24.62 $24.56 $24.56 $24.56 542,064
2023-01-17 $24.54 $24.58 $24.50 $24.58 $24.58 458,671
2023-01-13 $24.57 $24.57 $24.50 $24.54 $24.54 299,350
2023-01-12 $24.55 $24.59 $24.52 $24.59 $24.59 518,514
2023-01-11 $24.49 $24.52 $24.46 $24.52 $24.52 881,516
2023-01-10 $24.47 $24.50 $24.44 $24.46 $24.46 585,003
2023-01-09 $24.46 $24.51 $24.46 $24.47 $24.47 499,733
2023-01-06 $24.37 $24.47 $24.34 $24.45 $24.45 421,621
2023-01-05 $24.35 $24.37 $24.30 $24.33 $24.33 1,020,849
2023-01-04 $24.41 $24.42 $24.35 $24.41 $24.41 934,064
2023-01-03 $24.41 $24.41 $24.34 $24.37 $24.37 561,397
2022-12-30 $24.32 $24.38 $24.32 $24.32 $24.32 354,754
2022-12-29 $24.35 $24.39 $24.33 $24.39 $24.39 622,782
2022-12-28 $24.35 $24.39 $24.32 $24.32 $24.32 532,214
2022-12-27 $24.38 $24.40 $24.35 $24.36 $24.36 803,608
2022-12-23 $24.44 $24.44 $24.39 $24.39 $24.39 735,436
2022-12-22 $24.44 $24.45 $24.40 $24.42 $24.42 836,883
2022-12-21 $24.40 $24.45 $24.37 $24.41 $24.41 556,859
2022-12-20 $24.36 $24.39 $24.34 $24.35 $24.35 485,616
2022-12-19 $24.42 $24.46 $24.37 $24.40 $24.40 555,096
2022-12-16 $24.41 $24.45 $24.37 $24.42 $24.42 271,075
2022-12-15 $24.41 $24.51 $24.38 $24.42 $24.42 432,273
2022-12-14 $24.48 $24.51 $24.41 $24.43 $24.38 334,925
2022-12-13 $24.54 $24.55 $24.43 $24.47 $24.42 465,428
2022-12-12 $24.45 $24.45 $24.36 $24.37 $24.32 364,285
2022-12-09 $24.42 $24.44 $24.40 $24.40 $24.35 399,611
2022-12-08 $24.43 $24.46 $24.40 $24.40 $24.35 465,744
2022-12-07 $24.43 $24.46 $24.40 $24.41 $24.36 354,355
2022-12-06 $24.37 $24.39 $24.36 $24.38 $24.33 425,388
2022-12-05 $24.42 $24.44 $24.37 $24.38 $24.33 850,168
2022-12-02 $24.40 $24.49 $24.36 $24.49 $24.44 468,063
2022-12-01 $24.40 $24.46 $24.35 $24.42 $24.37 604,241
2022-11-30 $24.33 $24.45 $24.29 $24.41 $24.30 414,755
2022-11-29 $24.34 $24.37 $24.31 $24.32 $24.21 277,776
2022-11-28 $24.37 $24.39 $24.34 $24.35 $24.24 385,232
2022-11-25 $24.32 $24.38 $24.32 $24.36 $24.25 76,692
2022-11-23 $24.32 $24.37 $24.29 $24.36 $24.25 415,686
2022-11-22 $24.33 $24.35 $24.29 $24.29 $24.18 300,958
2022-11-21 $24.32 $24.34 $24.27 $24.29 $24.18 337,947
2022-11-18 $24.31 $24.33 $24.25 $24.28 $24.17 485,158
2022-11-17 $24.31 $24.32 $24.28 $24.30 $24.19 241,522
2022-11-16 $24.37 $24.38 $24.32 $24.37 $24.26 318,290
2022-11-15 $24.31 $24.36 $24.27 $24.36 $24.25 875,457
2022-11-14 $24.29 $24.29 $24.26 $24.27 $24.16 411,962
2022-11-11 $24.33 $24.34 $24.28 $24.30 $24.30 262,665
2022-11-10 $24.21 $24.34 $24.21 $24.34 $24.34 267,660
2022-11-09 $24.04 $24.06 $23.99 $24.06 $24.06 495,714
2022-11-08 $24.00 $24.05 $23.99 $24.05 $24.05 859,347
2022-11-07 $24.00 $24.02 $23.97 $23.98 $23.98 527,733
2022-11-04 $23.94 $24.02 $23.91 $24.02 $24.02 332,427
2022-11-03 $23.89 $23.96 $23.88 $23.90 $23.90 328,351
2022-11-02 $23.99 $24.10 $23.95 $23.98 $23.98 412,181
2022-11-01 $24.08 $24.08 $23.99 $24.02 $24.02 303,619
2022-10-31 $24.08 $24.09 $24.04 $24.04 $23.99 709,152
2022-10-28 $24.08 $24.15 $24.08 $24.08 $24.08 251,488
2022-10-27 $24.13 $24.16 $24.07 $24.11 $24.11 451,955
2022-10-26 $24.05 $24.12 $24.03 $24.12 $24.12 362,307
2022-10-25 $24.04 $24.09 $24.01 $24.08 $24.08 593,745
2022-10-24 $23.99 $24.04 $23.96 $23.96 $23.96 275,580
2022-10-21 $23.87 $24.02 $23.87 $24.02 $24.02 177,196
2022-10-20 $23.92 $23.95 $23.86 $23.87 $23.87 635,819
2022-10-19 $23.96 $23.97 $23.90 $23.91 $23.91 327,098
2022-10-18 $24.05 $24.06 $24.00 $24.04 $24.04 398,492
2022-10-17 $24.05 $24.05 $23.97 $23.97 $23.97 241,571
2022-10-14 $24.03 $24.05 $23.92 $24.02 $24.02 163,955
2022-10-13 $23.93 $24.04 $23.91 $23.99 $23.99 646,078
2022-10-12 $24.07 $24.07 $24.01 $24.01 $24.01 303,123
2022-10-11 $24.05 $24.11 $24.01 $24.01 $24.01 1,033,238
2022-10-10 $24.13 $24.16 $24.04 $24.05 $24.05 196,359
2022-10-07 $24.12 $24.15 $24.07 $24.15 $24.15 210,359
2022-10-06 $24.20 $24.23 $24.14 $24.14 $24.14 222,092
2022-10-05 $24.20 $24.22 $24.13 $24.17 $24.17 293,445
2022-10-04 $24.27 $24.30 $24.20 $24.20 $24.20 510,401
2022-10-03 $24.17 $24.29 $24.14 $24.16 $24.16 417,969
2022-09-30 $24.18 $24.23 $24.13 $24.13 $24.13 354,196
2022-09-29 $24.19 $24.22 $24.12 $24.18 $24.18 588,023
2022-09-28 $24.12 $24.25 $24.11 $24.20 $24.20 565,817
2022-09-27 $24.13 $24.13 $24.02 $24.09 $24.09 2,091,913
2022-09-26 $24.18 $24.20 $24.06 $24.08 $24.08 722,032
2022-09-23 $24.25 $24.27 $24.21 $24.22 $24.22 304,554
2022-09-22 $24.33 $24.34 $24.26 $24.26 $24.26 285,179
2022-09-21 $24.42 $24.44 $24.33 $24.35 $24.35 726,518
2022-09-20 $24.41 $24.59 $24.39 $24.45 $24.45 236,645
2022-09-19 $24.40 $24.48 $24.40 $24.48 $24.48 346,126
2022-09-16 $24.45 $24.52 $24.43 $24.49 $24.49 380,162
2022-09-15 $24.48 $24.51 $24.43 $24.43 $24.43 229,885
2022-09-14 $24.49 $24.66 $24.47 $24.47 $24.47 170,381
2022-09-13 $24.52 $24.56 $24.48 $24.56 $24.56 185,667
2022-09-12 $24.64 $24.64 $24.57 $24.57 $24.57 269,981
2022-09-09 $24.58 $24.64 $24.58 $24.61 $24.61 226,759
2022-09-08 $24.63 $24.65 $24.59 $24.59 $24.59 190,663
2022-09-07 $24.58 $24.65 $24.57 $24.65 $24.65 277,279
2022-09-06 $24.61 $24.63 $24.55 $24.58 $24.58 231,978
2022-09-02 $24.62 $24.68 $24.61 $24.63 $24.63 152,218
2022-09-01 $24.59 $24.60 $24.53 $24.59 $24.59 201,918
2022-08-31 $24.71 $24.71 $24.61 $24.61 $24.56 243,756
2022-08-30 $24.72 $24.76 $24.66 $24.69 $24.64 226,874
2022-08-29 $24.73 $24.74 $24.69 $24.72 $24.67 719,361
2022-08-26 $24.77 $24.79 $24.73 $24.74 $24.69 283,537
2022-08-25 $24.77 $24.81 $24.75 $24.78 $24.73 267,234
2022-08-24 $24.76 $24.77 $24.72 $24.77 $24.72 295,736
2022-08-23 $24.73 $24.80 $24.70 $24.76 $24.71 287,283
2022-08-22 $24.81 $24.82 $24.70 $24.70 $24.65 217,380
2022-08-19 $24.83 $24.83 $24.76 $24.78 $24.73 300,205
2022-08-18 $24.87 $24.89 $24.83 $24.84 $24.79 223,870
2022-08-17 $24.83 $24.84 $24.78 $24.83 $24.78 296,028
2022-08-16 $24.93 $24.93 $24.86 $24.86 $24.81 328,293
2022-08-15 $24.95 $24.95 $24.91 $24.91 $24.86 257,526
2022-08-12 $24.90 $24.90 $24.80 $24.88 $24.83 202,386
2022-08-11 $24.94 $24.94 $24.84 $24.84 $24.79 170,508
2022-08-10 $24.87 $24.94 $24.86 $24.86 $24.81 290,032
2022-08-09 $24.81 $24.81 $24.74 $24.74 $24.69 168,669
2022-08-08 $24.84 $24.88 $24.81 $24.81 $24.76 351,226
2022-08-05 $24.85 $24.85 $24.78 $24.84 $24.79 287,651
2022-08-04 $24.90 $24.98 $24.88 $24.94 $24.89 330,034
2022-08-03 $24.85 $24.90 $24.82 $24.88 $24.83 292,996
2022-08-02 $25.00 $25.00 $24.84 $24.90 $24.85 277,670
2022-08-01 $25.04 $25.19 $24.98 $24.98 $24.93 255,049
2022-07-29 $25.01 $25.10 $25.01 $25.03 $24.94 350,255
2022-07-28 $25.09 $25.09 $24.98 $24.99 $24.90 985,635
2022-07-27 $24.88 $24.96 $24.82 $24.96 $24.87 357,855
2022-07-26 $24.92 $24.92 $24.84 $24.84 $24.75 267,514
2022-07-25 $24.91 $24.91 $24.84 $24.84 $24.75 239,856
2022-07-22 $24.85 $24.94 $24.85 $24.90 $24.81 122,820
2022-07-21 $24.71 $24.85 $24.71 $24.79 $24.70 275,495
2022-07-20 $24.71 $24.73 $24.65 $24.65 $24.56 412,631
2022-07-19 $24.72 $24.72 $24.65 $24.66 $24.57 172,274
2022-07-18 $24.71 $24.75 $24.67 $24.67 $24.58 309,236
2022-07-15 $24.70 $24.75 $24.67 $24.69 $24.60 124,238
2022-07-14 $24.66 $24.73 $24.58 $24.73 $24.64 182,803
2022-07-13 $24.61 $24.73 $24.61 $24.73 $24.64 283,483
2022-07-12 $24.75 $24.94 $24.70 $24.70 $24.61 207,642
2022-07-11 $24.76 $24.81 $24.70 $24.72 $24.63 136,837
2022-07-08 $24.73 $24.75 $24.69 $24.75 $24.66 550,417
2022-07-07 $24.75 $24.77 $24.73 $24.76 $24.67 243,672
2022-07-06 $24.85 $24.85 $24.74 $24.74 $24.65 423,024
2022-07-05 $24.86 $24.87 $24.79 $24.80 $24.71 181,325
2022-07-01 $24.73 $24.85 $24.73 $24.80 $24.71 168,409
2022-06-30 $24.72 $24.78 $24.68 $24.70 $24.57 368,331
2022-06-29 $24.62 $24.69 $24.59 $24.62 $24.49 340,675
2022-06-28 $24.62 $24.63 $24.57 $24.58 $24.45 436,649
2022-06-27 $24.66 $24.67 $24.60 $24.60 $24.47 738,212
2022-06-24 $24.61 $24.70 $24.61 $24.67 $24.54 303,487
2022-06-23 $24.65 $24.71 $24.63 $24.63 $24.50 244,459
2022-06-22 $24.65 $24.66 $24.57 $24.66 $24.53 717,138
2022-06-21 $24.54 $24.58 $24.52 $24.58 $24.45 367,040
2022-06-17 $24.55 $24.58 $24.50 $24.54 $24.41 395,289
2022-06-16 $24.52 $24.58 $24.40 $24.58 $24.45 409,686
2022-06-15 $24.46 $24.59 $24.42 $24.59 $24.46 473,457
2022-06-14 $24.49 $24.50 $24.34 $24.37 $24.24 263,024
2022-06-13 $24.62 $24.65 $24.36 $24.48 $24.35 491,017
2022-06-10 $24.76 $24.76 $24.67 $24.67 $24.54 294,676
2022-06-09 $24.87 $24.87 $24.81 $24.86 $24.73 239,361
2022-06-08 $24.93 $24.93 $24.86 $24.86 $24.73 768,513
2022-06-07 $24.92 $24.94 $24.90 $24.92 $24.79 266,721
2022-06-06 $24.94 $24.94 $24.87 $24.87 $24.74 744,720
2022-06-03 $24.93 $24.97 $24.91 $24.91 $24.78 212,310
2022-06-02 $24.98 $24.98 $24.92 $24.92 $24.79 257,891
2022-06-01 $25.05 $25.05 $24.88 $24.88 $24.75 278,800
2022-05-31 $25.12 $25.12 $25.03 $25.06 $24.89 234,939
2022-05-27 $25.09 $25.15 $25.09 $25.15 $24.97 281,134
2022-05-26 $25.17 $25.21 $25.10 $25.14 $24.97 879,729
2022-05-25 $25.07 $25.13 $25.05 $25.12 $24.95 912,858
2022-05-24 $24.96 $25.09 $24.74 $25.06 $24.89 431,017
2022-05-23 $24.94 $24.99 $24.90 $24.95 $24.78 585,498
2022-05-20 $24.92 $24.99 $24.90 $24.99 $24.82 1,030,638
2022-05-19 $24.91 $24.96 $24.88 $24.96 $24.79 206,026
2022-05-18 $24.87 $24.99 $24.82 $24.99 $24.82 227,943
2022-05-17 $24.93 $24.93 $24.85 $24.89 $24.72 604,687
2022-05-16 $24.98 $24.99 $24.93 $24.98 $24.81 277,757
2022-05-13 $24.95 $24.95 $24.90 $24.95 $24.78 232,303
2022-05-12 $24.96 $25.03 $24.92 $25.01 $24.84 591,745
2022-05-11 $24.90 $24.97 $24.86 $24.90 $24.73 8,078,011
2022-05-10 $24.98 $24.99 $24.91 $24.96 $24.79 288,218
2022-05-09 $24.90 $24.98 $24.85 $24.98 $24.81 444,226
2022-05-06 $24.85 $24.90 $24.81 $24.81 $24.64 308,494
2022-05-05 $24.95 $24.95 $24.81 $24.83 $24.66 308,045
2022-05-04 $24.78 $24.97 $24.78 $24.97 $24.80 614,480
2022-05-03 $24.86 $24.90 $24.83 $24.83 $24.66 550,661
2022-05-02 $24.89 $24.90 $24.80 $24.86 $24.69 251,258
2022-04-29 $24.93 $24.93 $24.86 $24.86 $24.65 296,874
2022-04-28 $24.98 $24.99 $24.92 $24.96 $24.75 226,383
2022-04-27 $25.02 $25.07 $24.94 $24.94 $24.73 657,844
2022-04-26 $25.06 $25.06 $25.00 $25.00 $24.79 187,923
2022-04-25 $24.90 $25.04 $24.90 $24.94 $24.73 202,896
2022-04-22 $24.81 $24.90 $24.81 $24.87 $24.66 242,733
2022-04-21 $24.98 $24.98 $24.86 $24.88 $24.67 242,182
2022-04-20 $24.97 $25.02 $24.95 $24.95 $24.74 2,196,637
2022-04-19 $25.06 $25.09 $24.93 $24.93 $24.72 394,293
2022-04-18 $25.12 $25.13 $25.04 $25.07 $24.86 320,963
2022-04-14 $25.17 $25.35 $25.06 $25.10 $24.89 167,602
2022-04-13 $25.15 $25.20 $25.15 $25.18 $24.97 211,925
2022-04-12 $25.08 $25.15 $25.08 $25.15 $24.94 187,178
2022-04-11 $25.06 $25.07 $25.01 $25.04 $24.83 256,790
2022-04-08 $25.10 $25.10 $25.04 $25.04 $24.83 162,576
2022-04-07 $25.14 $25.18 $25.11 $25.12 $24.91 213,935
2022-04-06 $25.13 $25.13 $25.05 $25.10 $24.89 241,742
2022-04-05 $25.21 $25.22 $25.11 $25.13 $24.92 113,715
2022-04-04 $25.22 $25.22 $25.16 $25.22 $25.00 397,513
2022-04-01 $25.15 $25.20 $25.13 $25.16 $24.95 146,756
2022-03-31 $25.30 $25.31 $25.25 $25.25 $25.00 153,324
2022-03-30 $25.29 $25.30 $25.22 $25.28 $25.03 275,343
2022-03-29 $25.19 $25.26 $25.15 $25.26 $25.01 352,198
2022-03-28 $25.19 $25.19 $25.11 $25.17 $24.92 212,117
2022-03-25 $25.21 $25.24 $25.13 $25.16 $24.91 200,889
2022-03-24 $25.27 $25.31 $25.21 $25.27 $25.02 324,139
2022-03-23 $25.29 $25.30 $25.25 $25.25 $25.00 164,459
2022-03-22 $25.26 $25.27 $25.21 $25.26 $25.01 155,047
2022-03-21 $25.31 $25.34 $25.23 $25.23 $24.98 193,922
2022-03-18 $25.40 $25.40 $25.32 $25.36 $25.10 89,716
2022-03-17 $25.36 $25.41 $25.34 $25.39 $25.13 186,769
2022-03-16 $25.30 $25.39 $25.25 $25.34 $25.08 118,189
2022-03-15 $25.31 $25.33 $25.28 $25.32 $25.06 135,262
2022-03-14 $25.32 $25.33 $25.25 $25.27 $25.02 120,597
2022-03-11 $25.46 $25.46 $25.38 $25.40 $25.14 60,458
2022-03-10 $25.45 $25.48 $25.40 $25.45 $25.19 127,783
2022-03-09 $25.46 $25.50 $25.46 $25.50 $25.24 87,738
2022-03-08 $25.55 $25.55 $25.42 $25.53 $25.27 112,989
2022-03-07 $25.67 $25.67 $25.59 $25.65 $25.39 248,673
2022-03-04 $25.74 $25.76 $25.70 $25.71 $25.45 163,242
2022-03-03 $25.75 $25.75 $25.70 $25.72 $25.46 113,887
2022-03-02 $25.82 $25.82 $25.71 $25.72 $25.46 143,439
2022-03-01 $25.82 $25.91 $25.82 $25.88 $25.62 175,817
2022-02-28 $25.75 $25.85 $25.75 $25.83 $25.53 242,158
2022-02-25 $25.70 $25.73 $25.69 $25.71 $25.41 89,224
2022-02-24 $25.74 $25.74 $25.69 $25.72 $25.42 139,171
2022-02-23 $25.72 $25.73 $25.69 $25.70 $25.40 160,476
2022-02-22 $25.74 $25.77 $25.72 $25.74 $25.44 245,651
2022-02-18 $25.78 $25.80 $25.77 $25.77 $25.47 92,021
2022-02-17 $25.80 $25.80 $25.76 $25.78 $25.48 160,509
2022-02-16 $25.73 $25.78 $25.73 $25.78 $25.48 181,587
2022-02-15 $25.72 $25.75 $25.71 $25.74 $25.44 72,739
2022-02-14 $25.74 $25.75 $25.71 $25.75 $25.45 117,750
2022-02-11 $25.77 $25.85 $25.74 $25.81 $25.51 366,720
2022-02-10 $25.82 $25.83 $25.72 $25.76 $25.46 118,860
2022-02-09 $25.91 $25.94 $25.91 $25.92 $25.62 177,349
2022-02-08 $25.97 $25.97 $25.91 $25.91 $25.61 122,592
2022-02-07 $25.92 $25.96 $25.91 $25.96 $25.66 206,894
2022-02-04 $26.02 $26.02 $25.89 $25.93 $25.63 128,724
2022-02-03 $26.02 $26.04 $26.01 $26.03 $25.73 186,187
2022-02-02 $26.07 $26.09 $26.04 $26.07 $25.77 224,469
2022-02-01 $26.02 $26.07 $26.01 $26.05 $25.75 121,257
2022-01-31 $26.05 $26.09 $26.03 $26.06 $25.72 115,383
2022-01-28 $25.99 $26.08 $25.99 $26.06 $25.72 105,840
2022-01-27 $26.05 $26.09 $26.02 $26.02 $25.68 97,658
2022-01-26 $26.14 $26.20 $26.06 $26.08 $25.74 144,764
2022-01-25 $26.15 $26.21 $26.15 $26.16 $25.82 134,202
2022-01-24 $26.16 $26.21 $26.15 $26.17 $25.83 228,600
2022-01-21 $26.12 $26.19 $26.12 $26.15 $25.81 101,333
2022-01-20 $26.12 $26.15 $26.10 $26.10 $25.76 178,460
2022-01-19 $26.16 $26.17 $26.12 $26.12 $25.78 132,498
2022-01-18 $26.21 $26.21 $26.11 $26.13 $25.79 209,915
2022-01-14 $26.26 $26.28 $26.22 $26.24 $25.90 167,214
2022-01-13 $26.29 $26.30 $26.27 $26.28 $25.93 129,092
2022-01-12 $26.30 $26.30 $26.27 $26.27 $25.92 121,716
2022-01-11 $26.25 $26.28 $26.23 $26.27 $25.92 172,953
2022-01-10 $26.29 $26.29 $26.24 $26.25 $25.91 212,439
2022-01-07 $26.32 $26.32 $26.28 $26.29 $25.94 217,282
2022-01-06 $26.36 $26.36 $26.31 $26.31 $25.96 160,550
2022-01-05 $26.42 $26.43 $26.35 $26.35 $26.00 209,305
2022-01-04 $26.41 $26.42 $26.38 $26.41 $26.06 312,440
2022-01-03 $26.47 $26.47 $26.38 $26.40 $26.05 274,789
2021-12-31 $26.47 $26.48 $26.42 $26.42 $26.07 79,485
2021-12-30 $26.44 $26.45 $26.41 $26.45 $26.10 283,074
2021-12-29 $26.45 $26.45 $26.40 $26.43 $26.08 222,012
2021-12-28 $26.45 $26.46 $26.43 $26.45 $26.10 180,987
2021-12-27 $26.45 $26.50 $26.42 $26.45 $26.10 275,300
2021-12-23 $26.42 $26.46 $26.42 $26.42 $26.07 163,030
2021-12-22 $26.41 $26.44 $26.41 $26.43 $26.08 184,479
2021-12-21 $26.42 $26.45 $26.40 $26.42 $26.07 887,712
2021-12-20 $26.42 $26.48 $26.42 $26.44 $26.09 96,435
2021-12-17 $26.46 $26.47 $26.43 $26.43 $26.08 57,659
2021-12-16 $26.38 $26.47 $26.38 $26.43 $26.08 107,505
2021-12-15 $26.39 $26.44 $26.37 $26.43 $26.04 90,694
2021-12-14 $26.40 $26.43 $26.38 $26.40 $26.01 100,853
2021-12-13 $26.41 $26.45 $26.41 $26.43 $26.04 160,628
2021-12-10 $26.42 $26.44 $26.40 $26.42 $26.03 107,006
2021-12-09 $26.40 $26.43 $26.39 $26.42 $26.03 74,665
2021-12-08 $26.40 $26.42 $26.38 $26.40 $26.01 135,843
2021-12-07 $26.42 $26.43 $26.38 $26.43 $26.04 174,698
2021-12-06 $26.46 $26.47 $26.40 $26.42 $26.03 160,656
2021-12-03 $26.42 $26.49 $26.41 $26.47 $26.08 178,837
2021-12-02 $26.43 $26.44 $26.39 $26.42 $26.03 97,158
2021-12-01 $26.43 $26.46 $26.41 $26.45 $26.06 151,111
2021-11-30 $26.51 $26.60 $26.50 $26.55 $26.08 910,747
2021-11-29 $26.48 $26.54 $26.48 $26.54 $26.07 115,705
2021-11-26 $26.46 $26.52 $26.46 $26.52 $26.05 74,409
2021-11-24 $26.42 $26.45 $26.41 $26.45 $25.99 109,182
2021-11-23 $26.45 $26.48 $26.44 $26.45 $25.99 177,481
2021-11-22 $26.51 $26.52 $26.47 $26.48 $26.02 186,631
2021-11-19 $26.59 $26.61 $26.56 $26.57 $26.10 104,284
2021-11-18 $26.54 $26.57 $26.54 $26.57 $26.10 158,429
2021-11-17 $26.54 $26.57 $26.53 $26.57 $26.10 176,385
2021-11-16 $26.53 $26.55 $26.52 $26.54 $26.07 150,875
2021-11-15 $26.57 $26.59 $26.54 $26.56 $26.09 110,531
2021-11-12 $26.56 $26.59 $26.55 $26.59 $26.12 106,894
2021-11-11 $26.62 $26.62 $26.54 $26.56 $26.09 91,647
2021-11-10 $26.66 $26.67 $26.59 $26.60 $26.13 146,636
2021-11-09 $26.71 $26.73 $26.71 $26.73 $26.26 120,458
2021-11-08 $26.73 $26.74 $26.68 $26.70 $26.23 135,547
2021-11-05 $26.71 $26.78 $26.67 $26.76 $26.29 275,598
2021-11-04 $26.65 $26.71 $26.65 $26.69 $26.22 175,217
2021-11-03 $26.63 $26.66 $26.60 $26.65 $26.18 109,985
2021-11-02 $26.61 $26.66 $26.61 $26.65 $26.18 127,724
2021-11-01 $26.59 $26.62 $26.58 $26.61 $26.14 155,378
2021-10-29 $26.64 $26.70 $26.61 $26.66 $26.15 67,718
2021-10-28 $26.67 $26.71 $26.64 $26.67 $26.16 134,741
2021-10-27 $26.66 $26.70 $26.64 $26.68 $26.17 120,791
2021-10-26 $26.65 $26.69 $26.64 $26.67 $26.16 100,168
2021-10-25 $26.58 $26.67 $26.58 $26.67 $26.16 88,046
2021-10-22 $26.61 $26.64 $26.59 $26.62 $26.11 101,255
2021-10-21 $26.65 $26.67 $26.61 $26.63 $26.12 117,409
2021-10-20 $26.67 $26.73 $26.66 $26.68 $26.17 214,375
2021-10-19 $26.67 $26.70 $26.66 $26.68 $26.17 650,310
2021-10-18 $26.64 $26.69 $26.64 $26.68 $26.17 83,104
2021-10-15 $26.74 $26.76 $26.71 $26.72 $26.21 66,589
2021-10-14 $26.74 $26.78 $26.74 $26.77 $26.26 112,445
2021-10-13 $26.74 $26.76 $26.73 $26.75 $26.24 120,856
2021-10-12 $26.73 $26.75 $26.72 $26.75 $26.24 700,435
2021-10-11 $26.72 $26.74 $26.71 $26.71 $26.20 62,305
2021-10-08 $26.77 $26.79 $26.73 $26.73 $26.22 60,729
2021-10-07 $26.81 $26.81 $26.76 $26.79 $26.28 66,646
2021-10-06 $26.79 $26.82 $26.78 $26.81 $26.30 1,247,411
2021-10-05 $26.81 $26.84 $26.81 $26.81 $26.30 72,608
2021-10-04 $26.84 $26.87 $26.83 $26.84 $26.33 98,633
2021-10-01 $26.82 $26.86 $26.82 $26.86 $26.35 236,965
2021-09-30 $26.82 $26.85 $26.82 $26.85 $26.29 106,225
2021-09-29 $26.84 $26.85 $26.83 $26.84 $26.29 94,303
2021-09-28 $26.85 $26.85 $26.81 $26.83 $26.28 142,487
2021-09-27 $26.84 $26.87 $26.83 $26.85 $26.30 113,383
2021-09-24 $26.89 $26.89 $26.86 $26.88 $26.32 70,861
2021-09-23 $26.91 $26.91 $26.87 $26.89 $26.34 165,183
2021-09-22 $26.94 $26.95 $26.92 $26.93 $26.38 147,899
2021-09-21 $26.93 $26.96 $26.93 $26.94 $26.39 125,931
2021-09-20 $26.95 $26.95 $26.91 $26.94 $26.39 139,190
2021-09-17 $26.93 $26.94 $26.91 $26.93 $26.37 114,039
2021-09-16 $26.95 $26.95 $26.91 $26.95 $26.40 110,576
2021-09-15 $26.96 $26.97 $26.94 $26.97 $26.41 103,936
2021-09-14 $26.98 $26.98 $26.96 $26.97 $26.42 76,379
2021-09-13 $26.96 $26.96 $26.94 $26.96 $26.41 108,825
2021-09-10 $26.95 $26.95 $26.92 $26.95 $26.40 77,416
2021-09-09 $26.90 $26.97 $26.90 $26.95 $26.40 81,959
2021-09-08 $26.93 $26.94 $26.89 $26.94 $26.38 99,052
2021-09-07 $26.90 $26.94 $26.90 $26.92 $26.37 80,667
2021-09-03 $26.96 $26.96 $26.93 $26.94 $26.39 208,597
2021-09-02 $26.97 $26.97 $26.93 $26.96 $26.41 307,040
2021-09-01 $27.00 $27.00 $26.92 $26.95 $26.40 129,843
2021-08-31 $26.99 $27.00 $26.98 $26.99 $26.40 118,226
2021-08-30 $26.95 $26.99 $26.95 $26.98 $26.39 84,645
2021-08-27 $26.90 $26.97 $26.89 $26.97 $26.37 139,456
2021-08-26 $26.90 $26.93 $26.90 $26.92 $26.33 183,136
2021-08-25 $26.93 $26.95 $26.87 $26.91 $26.32 85,969
2021-08-24 $26.95 $26.96 $26.92 $26.94 $26.35 97,318
2021-08-23 $26.91 $26.96 $26.91 $26.96 $26.37 123,689
2021-08-20 $26.96 $26.98 $26.93 $26.94 $26.35 129,919
2021-08-19 $26.98 $26.98 $26.93 $26.95 $26.36 101,920
2021-08-18 $26.97 $26.97 $26.92 $26.95 $26.36 74,393
2021-08-17 $26.97 $26.99 $26.95 $26.96 $26.37 121,130
2021-08-16 $26.99 $27.00 $26.95 $26.98 $26.39 114,709
2021-08-13 $26.90 $26.96 $26.90 $26.95 $26.36 105,636
2021-08-12 $26.90 $26.93 $26.90 $26.91 $26.32 84,350
2021-08-11 $26.92 $26.95 $26.89 $26.93 $26.34 63,631
2021-08-10 $26.96 $26.96 $26.90 $26.90 $26.31 84,256
2021-08-09 $26.96 $27.00 $26.94 $26.94 $26.35 103,280
2021-08-06 $26.99 $26.99 $26.96 $26.97 $26.38 138,380
2021-08-05 $27.05 $27.05 $27.01 $27.02 $26.43 72,666
2021-08-04 $27.10 $27.12 $27.03 $27.06 $26.46 103,617
2021-08-03 $27.05 $27.09 $27.05 $27.07 $26.47 80,307
2021-08-02 $27.04 $27.08 $27.04 $27.07 $26.47 47,516
2021-07-30 $27.06 $27.09 $27.06 $27.08 $26.44 48,982
2021-07-29 $27.09 $27.09 $27.05 $27.06 $26.42 88,719
2021-07-28 $27.07 $27.09 $27.03 $27.09 $26.45 63,045
2021-07-27 $27.06 $27.08 $27.05 $27.06 $26.42 100,729
2021-07-26 $27.04 $27.06 $27.03 $27.05 $26.41 51,323
2021-07-23 $27.04 $27.05 $27.02 $27.05 $26.41 104,787
2021-07-22 $27.04 $27.07 $27.03 $27.07 $26.43 82,724
2021-07-21 $27.03 $27.07 $27.02 $27.03 $26.39 95,144
2021-07-20 $27.09 $27.10 $27.05 $27.07 $26.43 62,814
2021-07-19 $27.00 $27.07 $27.00 $27.04 $26.40 96,753
2021-07-16 $26.96 $27.01 $26.96 $27.01 $26.37 54,818
2021-07-15 $27.02 $27.02 $26.98 $27.01 $26.37 110,923
2021-07-14 $26.99 $27.01 $26.98 $27.00 $26.37 99,111
2021-07-13 $26.97 $27.00 $26.96 $26.96 $26.33 82,300
2021-07-12 $27.02 $27.04 $26.98 $27.01 $26.37 97,802
2021-07-09 $27.03 $27.03 $27.00 $27.02 $26.38 103,525
2021-07-08 $27.06 $27.07 $27.01 $27.06 $26.42 145,133
2021-07-07 $27.04 $27.04 $27.01 $27.03 $26.39 77,055
2021-07-06 $26.96 $27.04 $26.96 $27.00 $26.37 122,047
2021-07-02 $26.97 $26.99 $26.95 $26.99 $26.36 67,970
2021-07-01 $26.92 $26.96 $26.92 $26.95 $26.32 44,606
2021-06-30 $27.02 $27.03 $26.98 $26.99 $26.31 69,695
2021-06-29 $26.95 $27.00 $26.95 $27.00 $26.32 93,837
2021-06-28 $26.99 $27.00 $26.97 $26.98 $26.30 86,368
2021-06-25 $27.00 $27.00 $26.94 $26.97 $26.29 73,373
2021-06-24 $26.99 $27.00 $26.96 $26.99 $26.31 65,302
2021-06-23 $26.99 $27.01 $26.97 $26.98 $26.30 90,281
2021-06-22 $26.97 $27.01 $26.94 $27.01 $26.33 105,911
2021-06-21 $26.93 $26.97 $26.92 $26.96 $26.28 76,526
2021-06-18 $26.99 $26.99 $26.92 $26.97 $26.29 60,281
2021-06-17 $26.95 $26.99 $26.95 $26.96 $26.28 103,053
2021-06-16 $27.03 $27.09 $26.95 $26.98 $26.30 140,699
2021-06-15 $27.06 $27.09 $27.04 $27.07 $26.39 133,797
2021-06-14 $27.09 $27.09 $27.02 $27.02 $26.34 94,035
2021-06-11 $27.10 $27.11 $27.07 $27.08 $26.40 132,496
2021-06-10 $27.06 $27.10 $27.05 $27.08 $26.40 67,964
2021-06-09 $27.07 $27.10 $27.07 $27.07 $26.39 76,101
2021-06-08 $27.00 $27.06 $27.00 $27.04 $26.36 103,883
2021-06-07 $27.02 $27.04 $26.98 $26.98 $26.30 169,940
2021-06-04 $26.98 $27.04 $26.98 $27.03 $26.35 116,836
2021-06-03 $27.00 $27.01 $26.97 $26.98 $26.30 105,264
2021-06-02 $27.06 $27.06 $27.02 $27.04 $26.36 130,534
2021-06-01 $27.04 $27.04 $26.99 $27.04 $26.36 183,867
2021-05-28 $27.06 $27.08 $27.05 $27.05 $26.33 45,773
2021-05-27 $27.06 $27.07 $27.03 $27.07 $26.35 66,301
2021-05-26 $27.09 $27.09 $27.04 $27.07 $26.35 86,695
2021-05-25 $27.06 $27.08 $27.04 $27.08 $26.36 150,797
2021-05-24 $27.01 $27.08 $27.01 $27.04 $26.32 139,161
2021-05-21 $27.05 $27.07 $27.01 $27.03 $26.31 210,373
2021-05-20 $26.94 $27.03 $26.94 $27.02 $26.31 49,659
2021-05-19 $26.97 $27.02 $26.96 $26.97 $26.25 100,220
2021-05-18 $26.96 $27.01 $26.96 $26.99 $26.27 128,997
2021-05-17 $27.00 $27.00 $26.97 $26.99 $26.27 108,452
2021-05-14 $26.95 $27.01 $26.95 $27.01 $26.29 114,347
2021-05-13 $26.94 $26.99 $26.94 $26.97 $26.25 75,535
2021-05-12 $26.97 $26.97 $26.93 $26.96 $26.24 161,739
2021-05-11 $26.99 $27.02 $26.98 $26.99 $26.27 135,093
2021-05-10 $27.05 $27.05 $27.00 $27.03 $26.31 388,365
2021-05-07 $27.03 $27.07 $27.01 $27.04 $26.32 110,375
2021-05-06 $27.01 $27.01 $26.98 $27.00 $26.28 98,724
2021-05-05 $26.98 $27.00 $26.97 $27.00 $26.28 41,315
2021-05-04 $26.98 $26.98 $26.94 $26.97 $26.25 63,625
2021-05-03 $26.96 $26.97 $26.92 $26.95 $26.23 120,976
2021-04-30 $26.98 $26.99 $26.93 $26.98 $26.22 180,286
2021-04-29 $26.99 $26.99 $26.91 $26.96 $26.20 301,855
2021-04-28 $26.90 $26.98 $26.90 $26.96 $26.20 177,407
2021-04-27 $27.01 $27.02 $26.94 $26.96 $26.20 106,447
2021-04-26 $26.96 $27.00 $26.96 $26.98 $26.22 115,131
2021-04-23 $26.96 $27.01 $26.96 $26.97 $26.21 192,250
2021-04-22 $26.98 $26.99 $26.94 $26.98 $26.22 123,936
2021-04-21 $26.95 $26.99 $26.95 $26.98 $26.22 73,890
2021-04-20 $26.91 $26.97 $26.91 $26.96 $26.20 125,566
2021-04-19 $26.92 $26.94 $26.89 $26.94 $26.18 114,543
2021-04-16 $26.97 $26.99 $26.92 $26.95 $26.19 75,663
2021-04-15 $26.97 $27.00 $26.90 $26.97 $26.21 92,662
2021-04-14 $26.94 $26.94 $26.90 $26.94 $26.18 126,445
2021-04-13 $26.89 $26.96 $26.85 $26.94 $26.18 135,922
2021-04-12 $26.92 $26.92 $26.86 $26.89 $26.13 106,110
2021-04-09 $26.88 $26.91 $26.85 $26.89 $26.13 102,910
2021-04-08 $26.89 $26.92 $26.87 $26.90 $26.14 141,232
2021-04-07 $26.87 $26.90 $26.85 $26.88 $26.12 140,647
2021-04-06 $26.76 $26.86 $26.76 $26.86 $26.10 106,473
2021-04-05 $26.84 $26.84 $26.74 $26.78 $26.03 108,052
2021-04-01 $26.83 $26.85 $26.79 $26.82 $26.06 147,792
2021-03-31 $26.79 $26.86 $26.79 $26.83 $26.03 171,379
2021-03-30 $26.76 $26.82 $26.76 $26.82 $26.02 176,084
2021-03-29 $26.82 $26.84 $26.80 $26.81 $26.02 106,544
2021-03-26 $26.85 $26.86 $26.78 $26.83 $26.03 78,404
2021-03-25 $26.88 $26.90 $26.83 $26.88 $26.08 102,619
2021-03-24 $26.76 $26.87 $26.76 $26.86 $26.06 119,165
2021-03-23 $26.82 $26.84 $26.75 $26.84 $26.04 98,371
2021-03-22 $26.83 $27.03 $26.77 $26.81 $26.01 161,231
2021-03-19 $26.74 $26.80 $26.74 $26.77 $25.98 267,170
2021-03-18 $26.81 $26.82 $26.74 $26.80 $26.00 108,370
2021-03-17 $26.83 $26.92 $26.78 $26.88 $26.08 161,504
2021-03-16 $26.84 $26.84 $26.80 $26.82 $26.02 100,261
2021-03-15 $26.74 $26.81 $26.74 $26.80 $26.00 89,665
2021-03-12 $26.78 $26.79 $26.72 $26.78 $25.99 319,397
2021-03-11 $26.79 $26.87 $26.78 $26.86 $26.06 137,055
2021-03-10 $26.77 $26.83 $26.77 $26.82 $26.02 171,970
2021-03-09 $26.70 $26.77 $26.70 $26.75 $25.96 621,404
2021-03-08 $26.84 $26.84 $26.72 $26.73 $25.94 134,774
2021-03-05 $26.90 $26.90 $26.80 $26.85 $26.05 147,962
2021-03-04 $26.97 $26.97 $26.85 $26.88 $26.08 95,325
2021-03-03 $27.00 $27.00 $26.93 $26.95 $26.15 106,635
2021-03-02 $26.97 $27.01 $26.90 $26.99 $26.19 119,020
2021-03-01 $26.94 $26.99 $26.87 $26.99 $26.19 94,661
2021-02-26 $26.90 $26.97 $26.88 $26.97 $26.12 189,047
2021-02-25 $27.10 $27.12 $26.87 $26.91 $26.07 102,756
2021-02-24 $27.10 $27.15 $27.08 $27.15 $26.30 104,576
2021-02-23 $27.11 $27.14 $27.09 $27.14 $26.29 89,167
2021-02-22 $27.13 $27.15 $27.10 $27.10 $26.25 106,645
2021-02-19 $27.20 $27.20 $27.16 $27.17 $26.32 92,305
2021-02-18 $27.19 $27.20 $27.17 $27.19 $26.34 115,143
2021-02-17 $27.20 $27.21 $27.18 $27.19 $26.34 165,356
2021-02-16 $27.19 $27.21 $27.18 $27.18 $26.33 180,938
2021-02-12 $27.24 $27.25 $27.23 $27.24 $26.39 134,727
2021-02-11 $27.26 $27.27 $27.24 $27.26 $26.41 113,828
2021-02-10 $27.22 $27.28 $27.22 $27.26 $26.40 157,510
2021-02-09 $27.25 $27.25 $27.22 $27.22 $26.37 170,773
2021-02-08 $27.24 $27.25 $27.22 $27.24 $26.39 262,345
2021-02-05 $27.24 $27.25 $27.22 $27.23 $26.38 135,939
2021-02-04 $27.23 $27.24 $27.19 $27.23 $26.38 205,620
2021-02-03 $27.20 $27.23 $27.19 $27.22 $26.37 147,410
2021-02-02 $27.21 $27.24 $27.19 $27.23 $26.37 263,379
2021-02-01 $27.26 $27.26 $27.22 $27.24 $26.39 119,200
2021-01-29 $27.25 $27.27 $27.22 $27.26 $26.36 142,120
2021-01-28 $27.27 $27.29 $27.25 $27.26 $26.36 98,722
2021-01-27 $27.29 $27.29 $27.26 $27.27 $26.37 159,894
2021-01-26 $27.28 $27.29 $27.26 $27.29 $26.39 163,704
2021-01-25 $27.25 $27.32 $27.25 $27.27 $26.37 161,168
2021-01-22 $27.27 $27.27 $27.23 $27.25 $26.35 145,838
2021-01-21 $27.27 $27.28 $27.24 $27.27 $26.37 106,812
2021-01-20 $27.25 $27.28 $27.24 $27.28 $26.38 268,003
2021-01-19 $27.26 $27.27 $27.21 $27.26 $26.36 193,460
2021-01-15 $27.25 $27.26 $27.23 $27.24 $26.34 201,007
2021-01-14 $27.27 $27.28 $27.24 $27.25 $26.35 170,337
2021-01-13 $27.20 $27.27 $27.20 $27.25 $26.35 179,607
2021-01-12 $27.18 $27.21 $27.16 $27.18 $26.28 360,198
2021-01-11 $27.18 $27.26 $27.14 $27.20 $26.30 178,994
2021-01-08 $27.22 $27.25 $27.21 $27.22 $26.32 192,085
2021-01-07 $27.28 $27.28 $27.23 $27.25 $26.35 129,685
2021-01-06 $27.28 $27.28 $27.26 $27.28 $26.38 209,840
2021-01-05 $27.32 $27.32 $27.29 $27.31 $26.41 169,164
2021-01-04 $27.35 $27.35 $27.30 $27.32 $26.42 276,033
2020-12-31 $27.34 $27.38 $27.34 $27.37 $26.47 112,704
2020-12-30 $27.34 $27.35 $27.32 $27.35 $26.45 122,720
2020-12-29 $27.33 $27.34 $27.30 $27.33 $26.43 171,971
2020-12-28 $27.31 $27.32 $27.28 $27.31 $26.41 141,193
2020-12-24 $27.30 $27.35 $27.27 $27.30 $26.40 62,531
2020-12-23 $27.27 $27.28 $27.24 $27.28 $26.38 188,718
2020-12-22 $27.23 $27.26 $27.23 $27.26 $26.36 307,829
2020-12-21 $27.28 $27.28 $27.23 $27.23 $26.33 687,570
2020-12-18 $27.24 $27.26 $27.22 $27.25 $26.35 125,364
2020-12-17 $27.25 $27.28 $27.21 $27.24 $26.34 162,600
2020-12-16 $27.25 $27.29 $27.24 $27.27 $26.33 137,348
2020-12-15 $27.26 $27.28 $27.24 $27.27 $26.33 116,642
2020-12-14 $27.22 $27.27 $27.22 $27.26 $26.31 94,014
2020-12-11 $27.21 $27.26 $27.21 $27.25 $26.31 144,331
2020-12-10 $27.19 $27.23 $27.19 $27.22 $26.28 108,003
2020-12-09 $27.20 $27.25 $27.20 $27.21 $26.27 214,107
2020-12-08 $27.27 $27.27 $27.22 $27.23 $26.28 182,526
2020-12-07 $27.28 $27.31 $27.22 $27.24 $26.30 178,966
2020-12-04 $27.26 $27.26 $27.20 $27.25 $26.31 169,858
2020-12-03 $27.26 $27.28 $27.23 $27.26 $26.32 122,534
2020-12-02 $27.25 $27.31 $27.19 $27.24 $26.30 195,153
2020-12-01 $27.26 $27.41 $27.22 $27.22 $26.28 236,293
2020-11-30 $27.31 $27.33 $27.29 $27.33 $26.31 90,609
2020-11-27 $27.24 $27.32 $27.24 $27.29 $26.28 47,791
2020-11-25 $27.24 $27.33 $27.24 $27.30 $26.29 300,243
2020-11-24 $27.25 $27.30 $27.21 $27.26 $26.25 97,286
2020-11-23 $27.23 $27.32 $27.17 $27.21 $26.20 165,099
2020-11-20 $27.25 $27.33 $27.19 $27.24 $26.23 245,756
2020-11-19 $27.20 $27.25 $27.20 $27.24 $26.23 84,179
2020-11-18 $27.24 $27.25 $27.19 $27.22 $26.21 148,210
2020-11-17 $27.17 $27.24 $27.17 $27.21 $26.20 76,454
2020-11-16 $27.13 $27.19 $27.12 $27.19 $26.18 85,561
2020-11-13 $27.16 $27.16 $27.11 $27.12 $26.12 121,284
2020-11-12 $27.15 $27.17 $27.10 $27.15 $26.14 72,659
2020-11-11 $27.08 $27.16 $27.08 $27.13 $26.13 118,383
2020-11-10 $27.11 $27.15 $27.07 $27.11 $26.11 208,272
2020-11-09 $27.11 $27.19 $27.10 $27.12 $26.12 111,345
2020-11-06 $27.17 $27.17 $27.12 $27.14 $26.14 135,804
2020-11-05 $27.15 $27.20 $27.11 $27.14 $26.14 142,704
2020-11-04 $27.09 $27.18 $27.08 $27.16 $26.16 152,625
2020-11-03 $27.03 $27.07 $27.02 $27.03 $26.03 105,580
2020-11-02 $27.08 $27.09 $27.03 $27.06 $26.06 115,999
2020-10-30 $27.12 $27.16 $27.09 $27.09 $26.04 61,794
2020-10-29 $27.13 $27.30 $27.12 $27.12 $26.07 86,904
2020-10-28 $27.19 $27.22 $27.12 $27.12 $26.07 91,895
2020-10-27 $27.17 $27.21 $27.13 $27.20 $26.15 231,762
2020-10-26 $27.17 $27.19 $27.13 $27.17 $26.12 72,578
2020-10-23 $27.10 $27.17 $27.10 $27.15 $26.09 129,265
2020-10-22 $27.16 $27.20 $27.12 $27.12 $26.07 119,674
2020-10-21 $27.14 $27.18 $27.14 $27.15 $26.10 81,976
2020-10-20 $27.17 $27.20 $27.13 $27.17 $26.12 112,183
2020-10-19 $27.18 $27.20 $27.13 $27.17 $26.12 104,372
2020-10-16 $27.19 $27.20 $27.16 $27.18 $26.13 97,535
2020-10-15 $27.21 $27.25 $27.15 $27.18 $26.13 117,062
2020-10-14 $27.22 $27.27 $27.16 $27.17 $26.12 73,538
2020-10-13 $27.15 $27.22 $27.14 $27.16 $26.11 89,880
2020-10-12 $27.15 $27.23 $27.11 $27.23 $26.17 121,862
2020-10-09 $27.07 $27.15 $27.07 $27.10 $26.05 48,846
2020-10-08 $27.09 $27.14 $27.09 $27.10 $26.05 96,982
2020-10-07 $27.12 $27.14 $27.09 $27.11 $26.06 138,794
2020-10-06 $27.09 $27.12 $27.08 $27.12 $26.07 227,179
2020-10-05 $27.12 $27.14 $27.07 $27.07 $26.02 131,609
2020-10-02 $27.10 $27.12 $27.07 $27.11 $26.06 88,960
2020-10-01 $27.13 $27.13 $27.05 $27.11 $26.06 101,961
2020-09-30 $27.15 $27.15 $27.09 $27.13 $26.03 68,480
2020-09-29 $27.10 $27.16 $27.05 $27.14 $26.04 215,802
2020-09-28 $27.06 $27.14 $27.04 $27.11 $26.01 72,620
2020-09-25 $27.00 $27.09 $27.00 $27.06 $25.96 106,489
2020-09-24 $27.13 $27.17 $26.99 $27.06 $25.96 269,647
2020-09-23 $27.19 $27.20 $27.14 $27.14 $26.04 61,861
2020-09-22 $27.21 $27.21 $27.14 $27.19 $26.09 89,876
2020-09-21 $27.22 $27.22 $27.16 $27.19 $26.09 94,009
2020-09-18 $27.23 $27.23 $27.18 $27.20 $26.10 50,820
2020-09-17 $27.24 $27.24 $27.18 $27.20 $26.10 96,119
2020-09-16 $27.20 $27.25 $27.18 $27.22 $26.11 77,658
2020-09-15 $27.17 $27.23 $27.17 $27.22 $26.11 229,006
2020-09-14 $27.21 $27.22 $27.16 $27.20 $26.10 116,057
2020-09-11 $27.21 $27.24 $27.17 $27.21 $26.10 93,271
2020-09-10 $27.19 $27.22 $27.15 $27.20 $26.10 87,701
2020-09-09 $27.19 $27.21 $27.18 $27.20 $26.10 81,740
2020-09-08 $27.18 $27.19 $27.16 $27.18 $26.08 130,602
2020-09-04 $27.24 $27.29 $27.16 $27.18 $26.07 92,935
2020-09-03 $27.27 $27.29 $27.24 $27.26 $26.15 138,521
2020-09-02 $27.18 $27.27 $27.18 $27.26 $26.15 134,616
2020-09-01 $27.17 $27.24 $27.16 $27.23 $26.12 54,762
2020-08-31 $27.20 $27.28 $27.20 $27.26 $26.10 73,417
2020-08-28 $27.18 $27.24 $27.18 $27.22 $26.06 161,660
2020-08-27 $27.16 $27.23 $27.14 $27.18 $26.03 129,179
2020-08-26 $27.20 $27.21 $27.14 $27.20 $26.04 147,807
2020-08-25 $27.18 $27.23 $27.14 $27.19 $26.04 272,272
2020-08-24 $27.18 $27.21 $27.15 $27.20 $26.04 241,273
2020-08-21 $27.16 $27.19 $27.15 $27.15 $26.00 492,596
2020-08-20 $27.21 $27.22 $27.15 $27.19 $26.04 87,991
2020-08-19 $27.14 $27.20 $27.14 $27.19 $26.04 155,405
2020-08-18 $27.17 $27.19 $27.14 $27.16 $26.01 132,692
2020-08-17 $27.19 $27.19 $27.12 $27.15 $25.99 88,085
2020-08-14 $27.14 $27.18 $27.12 $27.15 $26.00 52,529
2020-08-13 $27.22 $27.25 $27.13 $27.13 $25.98 122,079
2020-08-12 $27.24 $27.24 $27.18 $27.24 $26.08 107,232
2020-08-11 $27.21 $27.27 $27.21 $27.21 $26.05 142,877
2020-08-10 $27.24 $27.29 $27.22 $27.22 $26.06 95,110
2020-08-07 $27.30 $27.30 $27.25 $27.28 $26.12 68,975
2020-08-06 $27.28 $27.30 $27.26 $27.28 $26.12 106,227
2020-08-05 $27.28 $27.30 $27.22 $27.26 $26.10 115,918
2020-08-04 $27.26 $27.28 $27.21 $27.26 $26.10 85,710
2020-08-03 $27.19 $27.23 $27.17 $27.23 $26.07 117,901
2020-07-31 $27.20 $27.25 $27.18 $27.20 $25.99 46,411
2020-07-30 $27.16 $27.21 $27.13 $27.18 $25.97 157,474
2020-07-29 $27.17 $27.23 $27.13 $27.21 $26.00 122,266
2020-07-28 $27.17 $27.18 $27.14 $27.14 $25.94 126,038
2020-07-27 $27.20 $27.21 $27.13 $27.16 $25.95 92,346
2020-07-24 $27.15 $27.22 $27.14 $27.14 $25.94 83,152
2020-07-23 $27.20 $27.20 $27.14 $27.18 $25.97 207,617
2020-07-22 $27.18 $27.20 $27.11 $27.17 $25.96 91,287
2020-07-21 $27.14 $27.18 $27.12 $27.16 $25.95 127,832
2020-07-20 $27.13 $27.13 $27.07 $27.12 $25.92 113,707
2020-07-17 $27.09 $27.10 $27.05 $27.09 $25.88 81,915
2020-07-16 $27.05 $27.08 $27.02 $27.08 $25.88 99,638
2020-07-15 $26.97 $27.05 $26.97 $27.00 $25.80 74,816
2020-07-14 $26.97 $27.04 $26.95 $27.04 $25.84 93,200
2020-07-13 $26.98 $27.00 $26.98 $26.98 $25.78 50,992
2020-07-10 $27.02 $27.02 $26.94 $26.98 $25.78 79,600
2020-07-09 $27.02 $27.03 $26.98 $26.99 $25.79 104,690
2020-07-08 $27.02 $27.05 $26.96 $27.00 $25.80 81,700
2020-07-07 $27.03 $27.05 $26.95 $27.00 $25.80 478,700
2020-07-06 $27.02 $27.02 $26.96 $27.02 $25.82 93,200
2020-07-02 $26.93 $27.02 $26.93 $26.95 $25.75 86,658
2020-07-01 $26.95 $26.96 $26.93 $26.94 $25.74 66,800
2020-06-30 $26.97 $27.00 $26.96 $26.98 $25.73 103,041
2020-06-29 $26.88 $26.96 $26.87 $26.94 $25.69 199,799
2020-06-26 $26.88 $26.97 $26.87 $26.91 $25.66 85,592
2020-06-25 $26.94 $26.94 $26.88 $26.91 $25.66 41,366
2020-06-24 $26.96 $26.97 $26.86 $26.92 $25.67 146,033
2020-06-23 $26.94 $26.96 $26.86 $26.95 $25.70 69,568
2020-06-22 $26.96 $26.99 $26.84 $26.92 $25.67 89,168
2020-06-19 $26.97 $27.00 $26.88 $26.94 $25.69 112,746
2020-06-18 $26.98 $26.98 $26.90 $26.95 $25.70 72,898
2020-06-17 $27.03 $27.03 $26.90 $26.97 $25.72 144,789
2020-06-16 $26.99 $27.09 $26.94 $26.99 $25.74 133,732
2020-06-15 $26.70 $27.01 $26.62 $26.97 $25.72 104,496
2020-06-12 $26.72 $26.81 $26.66 $26.70 $25.46 42,712
2020-06-11 $26.88 $26.89 $26.63 $26.67 $25.43 158,389
2020-06-10 $26.82 $26.87 $26.73 $26.86 $25.61 153,094
2020-06-09 $26.83 $26.86 $26.76 $26.81 $25.57 106,565
2020-06-08 $26.80 $26.85 $26.77 $26.78 $25.54 144,117
2020-06-05 $26.70 $26.77 $26.70 $26.77 $25.53 182,734
2020-06-04 $26.75 $26.82 $26.66 $26.73 $25.49 145,006
2020-06-03 $26.73 $26.93 $26.64 $26.72 $25.48 150,305
2020-06-02 $26.67 $26.72 $26.64 $26.72 $25.48 124,182
2020-06-01 $26.62 $26.71 $26.58 $26.64 $25.40 97,988
2020-05-29 $26.54 $26.65 $26.54 $26.63 $25.34 61,228
2020-05-28 $26.52 $27.04 $26.48 $26.58 $25.29 1,469,691
2020-05-27 $26.52 $26.60 $26.45 $26.52 $25.24 169,223
2020-05-26 $26.50 $26.53 $26.46 $26.49 $25.21 135,723
2020-05-22 $26.46 $26.50 $26.40 $26.45 $25.17 113,603
2020-05-21 $26.40 $26.43 $26.34 $26.41 $25.13 64,928
2020-05-20 $26.27 $26.40 $26.24 $26.38 $25.10 111,487
2020-05-19 $26.29 $26.29 $26.12 $26.18 $24.91 117,269
2020-05-18 $26.23 $26.32 $26.10 $26.22 $24.95 119,440
2020-05-15 $26.14 $26.14 $26.06 $26.11 $24.85 86,679
2020-05-14 $26.18 $26.18 $25.99 $26.10 $24.84 114,284
2020-05-13 $26.15 $26.15 $26.05 $26.09 $24.83 138,163
2020-05-12 $26.01 $26.43 $25.97 $26.06 $24.80 124,892
2020-05-11 $26.04 $26.04 $25.92 $25.96 $24.70 83,533
2020-05-08 $26.04 $26.06 $25.96 $26.01 $24.75 99,589
2020-05-07 $26.00 $26.03 $25.95 $25.99 $24.73 243,302
2020-05-06 $26.07 $26.07 $25.88 $25.98 $24.72 114,436
2020-05-05 $26.06 $26.06 $25.95 $26.04 $24.78 242,203
2020-05-04 $25.96 $26.03 $25.89 $26.01 $24.75 90,096
2020-05-01 $26.02 $26.09 $25.86 $25.90 $24.65 66,320
2020-04-30 $26.18 $26.18 $25.98 $26.08 $24.76 108,891
2020-04-29 $25.88 $26.10 $25.88 $26.07 $24.75 125,380
2020-04-28 $26.04 $26.05 $25.86 $25.98 $24.66 72,604
2020-04-27 $25.99 $26.05 $25.86 $25.92 $24.61 104,564
2020-04-24 $25.91 $26.07 $25.83 $25.95 $24.63 58,605
2020-04-23 $25.94 $26.04 $25.84 $25.98 $24.66 77,493
2020-04-22 $25.79 $26.01 $25.71 $25.79 $24.48 66,482
2020-04-21 $25.98 $25.98 $25.68 $25.92 $24.61 185,627
2020-04-20 $25.88 $26.06 $25.82 $25.99 $24.67 104,019
2020-04-17 $26.05 $26.17 $26.00 $26.01 $24.69 89,996
2020-04-16 $26.25 $26.25 $25.92 $26.10 $24.78 116,011
2020-04-15 $25.87 $26.09 $25.83 $26.01 $24.69 119,721
2020-04-14 $26.19 $26.30 $25.90 $26.06 $24.74 175,174
2020-04-13 $25.76 $25.99 $25.74 $25.84 $24.53 71,743
2020-04-09 $25.26 $25.85 $25.26 $25.76 $24.45 170,493
2020-04-08 $25.04 $25.40 $25.04 $25.35 $24.06 87,292
2020-04-07 $24.93 $25.16 $24.93 $25.10 $23.83 71,155
2020-04-06 $24.58 $24.92 $24.58 $24.90 $23.64 102,409
2020-04-03 $24.84 $24.92 $24.64 $24.66 $23.41 586,635
2020-04-02 $24.69 $24.89 $24.65 $24.65 $23.40 694,660
2020-04-01 $24.96 $24.96 $24.61 $24.68 $23.43 256,101
2020-03-31 $24.74 $25.12 $24.74 $24.97 $23.64 128,499
2020-03-30 $24.94 $24.94 $24.60 $24.85 $23.53 539,555
2020-03-27 $24.39 $24.77 $24.39 $24.64 $23.33 89,236
2020-03-26 $24.36 $24.74 $24.35 $24.58 $23.27 107,026
2020-03-25 $23.81 $24.69 $23.81 $24.44 $23.14 218,499
2020-03-24 $23.83 $24.13 $22.99 $23.96 $22.68 105,844
2020-03-23 $22.80 $24.22 $22.80 $23.56 $22.31 330,507
2020-03-20 $22.96 $23.32 $22.65 $22.68 $21.47 144,317
2020-03-19 $22.50 $23.52 $22.50 $22.67 $21.46 439,907
2020-03-18 $23.40 $24.79 $22.91 $23.57 $22.32 323,854
2020-03-17 $24.12 $24.86 $24.12 $24.17 $22.88 167,506
2020-03-16 $24.65 $24.98 $24.00 $24.65 $23.34 181,851
2020-03-13 $24.77 $25.29 $24.65 $25.05 $23.72 211,052
2020-03-12 $24.21 $25.48 $24.00 $24.91 $23.58 373,384
2020-03-11 $25.88 $25.91 $25.48 $25.48 $24.12 151,689
2020-03-10 $26.14 $26.20 $25.98 $26.05 $24.66 134,880
2020-03-09 $26.51 $26.51 $26.16 $26.20 $24.81 1,358,712
2020-03-06 $26.76 $26.76 $26.61 $26.65 $25.23 51,927
2020-03-05 $26.80 $26.80 $26.69 $26.69 $25.27 124,501
2020-03-04 $26.73 $26.78 $26.70 $26.73 $25.31 149,808
2020-03-03 $26.49 $26.74 $26.48 $26.69 $25.27 129,293
2020-03-02 $26.53 $26.63 $26.46 $26.51 $25.10 78,325
2020-02-28 $26.38 $26.56 $26.38 $26.49 $25.02 109,347
2020-02-27 $26.52 $26.52 $26.39 $26.42 $24.96 88,117
2020-02-26 $26.45 $26.48 $26.41 $26.46 $24.99 63,346
2020-02-25 $26.45 $26.47 $26.39 $26.45 $24.98 88,008
2020-02-24 $26.41 $26.47 $26.40 $26.40 $24.94 51,890
2020-02-21 $26.36 $26.40 $26.34 $26.37 $24.91 94,615
2020-02-20 $26.32 $26.34 $26.30 $26.32 $24.86 55,894
2020-02-19 $26.31 $26.31 $26.26 $26.30 $24.84 104,880
2020-02-18 $26.30 $26.32 $26.26 $26.31 $24.85 123,771
2020-02-14 $26.26 $26.30 $26.24 $26.27 $24.81 98,312
2020-02-13 $26.27 $26.27 $26.22 $26.25 $24.79 122,957
2020-02-12 $26.26 $26.27 $26.22 $26.25 $24.79 159,790
2020-02-11 $26.29 $26.29 $26.26 $26.28 $24.82 79,344
2020-02-10 $26.25 $26.30 $26.24 $26.27 $24.81 69,934
2020-02-07 $26.19 $26.26 $26.19 $26.25 $24.79 72,864
2020-02-06 $26.21 $26.22 $26.18 $26.22 $24.77 90,885
2020-02-05 $26.24 $26.24 $26.17 $26.20 $24.75 179,084
2020-02-04 $26.25 $26.25 $26.19 $26.23 $24.78 94,270
2020-02-03 $26.28 $26.32 $26.24 $26.29 $24.83 267,958
2020-01-31 $26.30 $26.35 $26.27 $26.35 $24.83 65,082
2020-01-30 $26.29 $26.32 $26.25 $26.25 $24.74 134,568
2020-01-29 $26.24 $26.28 $26.22 $26.27 $24.76 100,920
2020-01-28 $26.23 $26.25 $26.18 $26.21 $24.70 80,224
2020-01-27 $26.26 $26.27 $26.19 $26.23 $24.72 331,482
2020-01-24 $26.12 $26.19 $26.12 $26.17 $24.66 138,647
2020-01-23 $26.14 $26.14 $26.11 $26.13 $24.62 104,732
2020-01-22 $26.10 $26.12 $26.09 $26.12 $24.61 126,614
2020-01-21 $26.11 $26.13 $26.06 $26.10 $24.60 418,578
2020-01-17 $26.05 $26.05 $26.00 $26.04 $24.54 121,603
2020-01-16 $26.05 $26.05 $26.01 $26.05 $24.55 150,444
2020-01-15 $26.04 $26.06 $25.99 $26.05 $24.55 2,185,974
2020-01-14 $26.00 $26.03 $25.96 $26.01 $24.51 184,994
2020-01-13 $26.01 $26.02 $25.99 $26.02 $24.52 75,774
2020-01-10 $25.99 $26.01 $25.96 $26.00 $24.50 66,779
2020-01-09 $25.95 $25.98 $25.89 $25.98 $24.48 138,814
2020-01-08 $25.99 $26.01 $25.95 $25.97 $24.47 150,329
2020-01-07 $26.00 $26.00 $25.96 $25.98 $24.48 123,791
2020-01-06 $26.02 $26.03 $25.96 $25.99 $24.49 244,462
2020-01-03 $25.96 $26.02 $25.96 $26.00 $24.50 165,395
2020-01-02 $26.03 $26.03 $25.92 $25.96 $24.46 164,974
2019-12-31 $25.93 $25.96 $25.89 $25.94 $24.44 137,698
2019-12-30 $25.90 $25.94 $25.86 $25.93 $24.44 88,876
2019-12-27 $25.90 $25.92 $25.88 $25.92 $24.42 77,285
2019-12-26 $25.86 $25.88 $25.82 $25.88 $24.39 163,053
2019-12-24 $25.80 $25.83 $25.79 $25.83 $24.34 64,227
2019-12-23 $25.84 $25.87 $25.80 $25.80 $24.31 198,841
2019-12-20 $25.83 $25.83 $25.78 $25.82 $24.33 339,263
2019-12-19 $25.84 $25.84 $25.77 $25.84 $24.35 186,952
2019-12-18 $25.90 $25.90 $25.84 $25.89 $24.33 133,477
2019-12-17 $25.91 $25.91 $25.86 $25.88 $24.32 134,550
2019-12-16 $25.91 $25.91 $25.86 $25.87 $24.32 131,788
2019-12-13 $25.85 $25.92 $25.84 $25.91 $24.35 116,563
2019-12-12 $25.91 $25.91 $25.80 $25.82 $24.27 127,050
2019-12-11 $25.87 $25.89 $25.83 $25.89 $24.33 201,434
2019-12-10 $25.88 $25.88 $25.82 $25.84 $24.29 52,878
2019-12-09 $25.88 $25.89 $25.84 $25.86 $24.31 67,873
2019-12-06 $25.85 $25.86 $25.82 $25.83 $24.28 188,851
2019-12-05 $25.88 $25.89 $25.83 $25.89 $24.33 337,772
2019-12-04 $25.93 $25.93 $25.84 $25.88 $24.33 157,685
2019-12-03 $25.90 $25.93 $25.86 $25.90 $24.34 2,146,944
2019-12-02 $25.82 $25.82 $25.78 $25.82 $24.27 103,331
2019-11-29 $25.90 $25.91 $25.88 $25.89 $24.27 45,501
2019-11-27 $25.92 $25.92 $25.87 $25.89 $24.27 97,448
2019-11-26 $25.92 $25.94 $25.91 $25.91 $24.29 106,653
2019-11-25 $25.91 $25.92 $25.89 $25.89 $24.27 138,953
2019-11-22 $25.89 $25.89 $25.84 $25.89 $24.27 89,675
2019-11-21 $25.90 $25.90 $25.85 $25.87 $24.25 100,058
2019-11-20 $25.91 $25.91 $25.88 $25.89 $24.27 101,254
2019-11-19 $25.89 $25.90 $25.87 $25.89 $24.27 81,899
2019-11-18 $25.89 $25.89 $25.85 $25.88 $24.26 90,785
2019-11-15 $25.85 $25.88 $25.82 $25.85 $24.23 87,421
2019-11-14 $25.87 $25.89 $25.85 $25.88 $24.26 93,309
2019-11-13 $25.83 $25.83 $25.76 $25.81 $24.20 174,014
2019-11-12 $25.77 $25.78 $25.73 $25.78 $24.17 78,969
2019-11-11 $25.80 $25.80 $25.71 $25.74 $24.13 38,798
2019-11-08 $25.77 $25.80 $25.74 $25.75 $24.14 60,960
2019-11-07 $25.82 $25.82 $25.70 $25.76 $24.15 98,748
2019-11-06 $25.79 $25.86 $25.79 $25.85 $24.24 58,269
2019-11-05 $25.86 $25.86 $25.76 $25.80 $24.18 72,110
2019-11-04 $25.93 $25.93 $25.85 $25.86 $24.24 72,123
2019-11-01 $25.94 $25.95 $25.90 $25.92 $24.30 44,555
2019-10-31 $25.89 $26.00 $25.89 $25.99 $24.30 106,256
2019-10-30 $25.84 $25.87 $25.80 $25.87 $24.19 35,096
2019-10-29 $25.85 $25.85 $25.81 $25.83 $24.15 45,897
2019-10-28 $25.85 $25.87 $25.81 $25.85 $24.17 40,824
2019-10-25 $25.93 $25.93 $25.85 $25.87 $24.19 77,620
2019-10-24 $25.93 $25.95 $25.90 $25.93 $24.25 75,100
2019-10-23 $25.94 $25.94 $25.89 $25.90 $24.21 58,126
2019-10-22 $25.89 $25.91 $25.87 $25.89 $24.20 104,019
2019-10-21 $25.90 $25.90 $25.85 $25.87 $24.19 23,746
2019-10-18 $25.86 $25.92 $25.86 $25.88 $24.20 34,848
2019-10-17 $25.89 $25.91 $25.85 $25.88 $24.20 97,120
2019-10-16 $25.83 $25.88 $25.81 $25.87 $24.19 149,057
2019-10-15 $25.81 $25.87 $25.80 $25.80 $24.13 46,044
2019-10-14 $25.88 $26.58 $25.80 $25.86 $24.18 87,864
2019-10-11 $25.89 $25.89 $25.80 $25.85 $24.17 100,054
2019-10-10 $25.92 $25.93 $25.89 $25.89 $24.21 152,925
2019-10-09 $25.92 $25.99 $25.92 $25.94 $24.26 85,554
2019-10-08 $26.02 $26.04 $25.95 $26.00 $24.31 76,824
2019-10-07 $26.04 $26.04 $25.96 $25.99 $24.30 67,758
2019-10-04 $26.04 $26.04 $25.98 $26.03 $24.34 44,591
2019-10-03 $25.94 $26.02 $25.93 $26.01 $24.32 58,130
2019-10-02 $25.87 $25.92 $25.86 $25.88 $24.20 51,876
2019-10-01 $25.79 $25.88 $25.72 $25.83 $24.15 49,328
2019-09-30 $25.84 $25.88 $25.79 $25.88 $24.14 63,248
2019-09-27 $25.83 $25.85 $25.77 $25.84 $24.10 37,679
2019-09-26 $25.83 $25.85 $25.78 $25.81 $24.07 56,858
2019-09-25 $25.87 $25.87 $25.76 $25.78 $24.04 78,154
2019-09-24 $25.85 $25.89 $25.83 $25.88 $24.14 97,437
2019-09-23 $25.82 $25.86 $25.76 $25.82 $24.08 57,618
2019-09-20 $25.74 $25.79 $25.70 $25.79 $24.05 69,554
2019-09-19 $25.72 $25.73 $25.68 $25.70 $23.97 95,129
2019-09-18 $25.74 $25.75 $25.65 $25.70 $23.97 112,869
2019-09-17 $25.60 $25.67 $25.60 $25.66 $23.93 46,563
2019-09-16 $25.63 $25.63 $25.57 $25.63 $23.90 44,407
2019-09-13 $25.59 $25.63 $25.55 $25.58 $23.86 94,902
2019-09-12 $25.77 $25.79 $25.66 $25.69 $23.96 86,309
2019-09-11 $25.73 $25.74 $25.69 $25.71 $23.98 85,626
2019-09-10 $25.78 $25.82 $25.68 $25.68 $23.95 40,600
2019-09-09 $25.87 $25.87 $25.81 $25.83 $24.09 69,159
2019-09-06 $25.92 $25.93 $25.87 $25.92 $24.17 24,778
2019-09-05 $25.98 $26.02 $25.87 $25.89 $24.15 86,962
2019-09-04 $25.92 $26.02 $25.92 $26.02 $24.27 31,921
2019-09-03 $25.94 $25.99 $25.89 $25.95 $24.20 114,946
2019-08-30 $25.98 $25.99 $25.92 $25.98 $24.17 39,909
2019-08-29 $26.01 $26.01 $25.94 $25.98 $24.16 107,705
2019-08-28 $26.02 $26.03 $25.97 $25.97 $24.16 89,169
2019-08-27 $26.00 $26.01 $25.95 $26.01 $24.20 75,679
2019-08-26 $25.96 $25.99 $25.92 $25.96 $24.15 81,685
2019-08-23 $25.91 $26.00 $25.88 $25.93 $24.12 116,351
2019-08-22 $25.90 $25.92 $25.85 $25.89 $24.08 78,334
2019-08-21 $25.83 $25.93 $25.83 $25.88 $24.07 71,435
2019-08-20 $25.87 $25.93 $25.85 $25.92 $24.11 92,943
2019-08-19 $25.75 $25.85 $25.75 $25.83 $24.03 89,266
2019-08-16 $25.79 $25.88 $25.77 $25.85 $24.05 48,376
2019-08-15 $25.75 $25.85 $25.73 $25.84 $24.04 78,051
2019-08-14 $25.75 $25.78 $25.71 $25.71 $23.92 90,349
2019-08-13 $25.76 $25.76 $25.67 $25.70 $23.91 99,918
2019-08-12 $25.73 $25.79 $25.71 $25.77 $23.97 98,300
2019-08-09 $25.72 $25.76 $25.68 $25.68 $23.89 53,276
2019-08-08 $25.70 $25.78 $25.70 $25.74 $23.94 29,927
2019-08-07 $25.86 $25.86 $25.73 $25.75 $23.95 93,890
2019-08-06 $25.71 $25.77 $25.70 $25.75 $23.95 83,543
2019-08-05 $25.76 $25.76 $25.69 $25.71 $23.92 77,411
2019-08-02 $25.66 $25.67 $25.61 $25.63 $23.84 75,650
2019-08-01 $25.52 $25.68 $25.49 $25.66 $23.87 152,682
2019-07-31 $25.63 $25.63 $25.50 $25.57 $23.72 108,642
2019-07-30 $25.55 $25.56 $25.53 $25.54 $23.70 37,772
2019-07-29 $25.50 $25.58 $25.50 $25.58 $23.73 63,984
2019-07-26 $25.58 $25.58 $25.52 $25.56 $23.71 74,775
2019-07-25 $25.60 $25.60 $25.53 $25.58 $23.73 96,002
2019-07-24 $25.61 $25.61 $25.56 $25.58 $23.73 129,981
2019-07-23 $25.57 $25.58 $25.53 $25.55 $23.70 83,035
2019-07-22 $25.59 $25.59 $25.54 $25.58 $23.73 81,671
2019-07-19 $25.52 $25.58 $25.52 $25.55 $23.70 63,013
2019-07-18 $25.52 $25.58 $25.47 $25.58 $23.73 51,018
2019-07-17 $25.47 $25.51 $25.43 $25.51 $23.66 222,601
2019-07-16 $25.45 $25.45 $25.40 $25.44 $23.60 78,367
2019-07-15 $25.41 $25.49 $25.41 $25.46 $23.62 34,428
2019-07-12 $25.40 $25.47 $25.40 $25.47 $23.63 81,951
2019-07-11 $25.50 $25.50 $25.42 $25.45 $23.61 102,420
2019-07-10 $25.48 $25.49 $25.42 $25.49 $23.65 65,429
2019-07-09 $25.47 $25.47 $25.40 $25.42 $23.58 70,421
2019-07-08 $25.50 $25.50 $25.42 $25.45 $23.61 128,420
2019-07-05 $25.49 $25.50 $25.40 $25.48 $23.64 104,550
2019-07-03 $25.60 $25.62 $25.58 $25.61 $23.76 34,307
2019-07-02 $25.47 $25.59 $25.47 $25.58 $23.73 43,080
2019-07-01 $25.55 $25.55 $25.48 $25.55 $23.70 42,683
2019-06-28 $25.54 $25.62 $25.54 $25.61 $23.69 43,440
2019-06-27 $25.50 $25.58 $25.49 $25.57 $23.65 137,525
2019-06-26 $25.51 $25.55 $25.48 $25.48 $23.57 54,305
2019-06-25 $25.61 $25.62 $25.54 $25.56 $23.65 115,703
2019-06-24 $25.55 $25.59 $25.54 $25.59 $23.67 75,980
2019-06-21 $25.50 $25.53 $25.47 $25.53 $23.61 67,315
2019-06-20 $25.55 $25.60 $25.53 $25.55 $23.64 73,347
2019-06-19 $25.32 $25.50 $25.29 $25.49 $23.58 170,343
2019-06-18 $25.40 $25.40 $25.31 $25.34 $23.44 81,861
2019-06-17 $25.30 $25.32 $25.27 $25.30 $23.40 158,159
2019-06-14 $25.22 $25.32 $25.22 $25.29 $23.40 34,081
2019-06-13 $25.24 $25.31 $25.23 $25.30 $23.40 144,579
2019-06-12 $25.21 $25.26 $25.21 $25.26 $23.37 87,575
2019-06-11 $25.18 $25.22 $25.15 $25.17 $23.28 52,641
2019-06-10 $25.22 $25.24 $25.18 $25.23 $23.34 30,756
2019-06-07 $25.29 $25.29 $25.22 $25.29 $23.40 63,693
2019-06-06 $25.21 $25.22 $25.19 $25.19 $23.30 56,238
2019-06-05 $25.21 $25.24 $25.18 $25.21 $23.32 75,460
2019-06-04 $25.19 $25.19 $25.09 $25.18 $23.29 108,080
2019-06-03 $25.12 $25.17 $25.10 $25.17 $23.28 53,636
2019-05-31 $25.06 $25.16 $25.06 $25.15 $23.20 33,102
2019-05-30 $25.03 $25.08 $24.97 $25.08 $23.14 51,496
2019-05-29 $25.04 $25.06 $24.98 $24.98 $23.04 72,162
2019-05-28 $25.02 $25.05 $24.99 $25.02 $23.08 106,795
2019-05-24 $24.93 $24.99 $24.93 $24.99 $23.05 38,000
2019-05-23 $24.96 $24.98 $24.93 $24.97 $23.03 63,787
2019-05-22 $24.89 $24.93 $24.87 $24.92 $22.99 47,594
2019-05-21 $24.85 $24.89 $24.85 $24.88 $22.95 44,909
2019-05-20 $24.98 $24.98 $24.89 $24.89 $22.96 59,272
2019-05-17 $24.99 $24.99 $24.91 $24.96 $23.03 87,390
2019-05-16 $24.93 $24.97 $24.91 $24.96 $23.02 72,630
2019-05-15 $24.96 $24.99 $24.95 $24.98 $23.04 71,092
2019-05-14 $24.92 $24.92 $24.87 $24.92 $22.99 58,492
2019-05-13 $24.88 $24.92 $24.88 $24.89 $22.96 46,901
2019-05-10 $24.88 $24.89 $24.83 $24.87 $22.94 39,146
2019-05-09 $24.90 $24.90 $24.85 $24.88 $22.95 69,388
2019-05-08 $24.91 $24.91 $24.82 $24.85 $22.92 105,965
2019-05-07 $24.86 $24.89 $24.85 $24.88 $22.95 43,271
2019-05-06 $24.86 $24.86 $24.82 $24.84 $22.91 104,548
2019-05-03 $24.79 $24.81 $24.77 $24.79 $22.87 68,904
2019-05-02 $24.82 $24.82 $24.75 $24.75 $22.83 47,693
2019-05-01 $24.87 $24.94 $24.81 $24.84 $22.91 85,064
2019-04-30 $24.87 $24.96 $24.85 $24.92 $22.92 86,872
2019-04-29 $24.88 $24.90 $24.85 $24.90 $22.91 64,489
2019-04-26 $24.90 $24.92 $24.88 $24.92 $22.92 54,985
2019-04-25 $24.86 $24.87 $24.84 $24.85 $22.86 74,443
2019-04-24 $24.81 $24.87 $24.81 $24.87 $22.88 114,509
2019-04-23 $24.77 $24.79 $24.75 $24.79 $22.80 98,625
2019-04-22 $24.76 $24.77 $24.73 $24.74 $22.76 54,948
2019-04-18 $24.75 $24.78 $24.73 $24.73 $22.75 81,421
2019-04-17 $24.76 $24.77 $24.71 $24.71 $22.73 36,949
2019-04-16 $24.79 $24.79 $24.72 $24.72 $22.74 373,232
2019-04-15 $24.79 $24.81 $24.79 $24.80 $22.81 139,604
2019-04-12 $24.80 $24.81 $24.75 $24.77 $22.79 52,348
2019-04-11 $24.84 $24.87 $24.81 $24.85 $22.86 101,617
2019-04-10 $24.81 $24.85 $24.80 $24.84 $22.85 17,743
2019-04-09 $24.77 $24.81 $24.76 $24.76 $22.78 265,462
2019-04-08 $24.77 $24.78 $24.73 $24.77 $22.79 54,171
2019-04-05 $24.75 $24.78 $24.69 $24.74 $22.76 85,507
2019-04-04 $24.73 $24.76 $24.69 $24.73 $22.75 93,078
2019-04-03 $24.71 $24.73 $24.68 $24.73 $22.75 85,087
2019-04-02 $24.73 $24.74 $24.68 $24.74 $22.76 55,189
2019-04-01 $24.83 $24.83 $24.67 $24.72 $22.74 60,847
2019-03-29 $24.82 $24.87 $24.80 $24.87 $22.81 77,168
2019-03-28 $24.91 $24.91 $24.85 $24.91 $22.85 110,870
2019-03-27 $24.93 $24.94 $24.89 $24.92 $22.86 71,598
2019-03-26 $24.85 $24.91 $24.78 $24.90 $22.84 51,976
2019-03-25 $24.81 $24.88 $24.78 $24.88 $22.82 70,402
2019-03-22 $24.74 $24.82 $24.74 $24.80 $22.75 51,876
2019-03-21 $24.70 $24.72 $24.67 $24.71 $22.67 75,625
2019-03-20 $24.59 $24.69 $24.52 $24.68 $22.64 148,136
2019-03-19 $24.56 $24.58 $24.52 $24.55 $22.52 124,667
2019-03-18 $24.59 $24.59 $24.55 $24.57 $22.54 119,848
2019-03-15 $24.58 $24.58 $24.53 $24.58 $22.55 105,361
2019-03-14 $24.50 $24.54 $24.49 $24.53 $22.50 85,024
2019-03-13 $24.50 $24.53 $24.46 $24.53 $22.50 82,124
2019-03-12 $24.46 $24.55 $24.42 $24.55 $22.52 67,388
2019-03-11 $24.48 $24.50 $24.42 $24.49 $22.46 67,758
2019-03-08 $24.43 $24.48 $24.38 $24.48 $22.45 103,677
2019-03-07 $24.45 $24.47 $24.37 $24.46 $22.44 105,430
2019-03-06 $24.39 $24.41 $24.34 $24.41 $22.39 73,399
2019-03-05 $24.36 $24.39 $24.33 $24.38 $22.36 80,677
2019-03-04 $24.36 $24.38 $24.32 $24.38 $22.36 87,474
2019-03-01 $24.38 $24.38 $24.29 $24.34 $22.33 74,481
2019-02-28 $24.44 $24.44 $24.38 $24.42 $22.33 99,540
2019-02-27 $24.45 $24.45 $24.40 $24.43 $22.34 129,814
2019-02-26 $24.41 $24.46 $24.40 $24.46 $22.37 276,331
2019-02-25 $24.41 $24.42 $24.37 $24.42 $22.33 54,946
2019-02-22 $24.38 $24.42 $24.34 $24.39 $22.31 109,194
2019-02-21 $24.38 $24.38 $24.30 $24.36 $22.28 81,332
2019-02-20 $24.41 $24.41 $24.33 $24.38 $22.30 178,004
2019-02-19 $24.49 $24.49 $24.33 $24.37 $22.29 166,351
2019-02-15 $24.34 $24.36 $24.30 $24.35 $22.27 414,660
2019-02-14 $24.38 $24.39 $24.30 $24.32 $22.24 432,551
2019-02-13 $24.34 $24.34 $24.29 $24.32 $22.24 80,974
2019-02-12 $24.33 $24.35 $24.30 $24.31 $22.23 74,600
2019-02-11 $24.35 $24.37 $24.32 $24.33 $22.25 72,736
2019-02-08 $24.35 $24.35 $24.32 $24.35 $22.27 67,718
2019-02-07 $24.34 $24.35 $24.31 $24.34 $22.26 61,600
2019-02-06 $24.30 $24.33 $24.28 $24.31 $22.23 380,512
2019-02-05 $24.27 $24.33 $24.27 $24.28 $22.21 68,395
2019-02-04 $24.26 $24.28 $24.19 $24.27 $22.20 33,532
2019-02-01 $24.33 $24.33 $24.24 $24.29 $22.21 104,659
2019-01-31 $24.33 $24.43 $24.33 $24.42 $22.27 110,537
2019-01-30 $24.20 $24.30 $24.15 $24.29 $22.15 153,690
2019-01-29 $24.13 $24.20 $24.09 $24.18 $22.05 63,616
2019-01-28 $24.10 $24.18 $24.08 $24.10 $21.98 78,775
2019-01-25 $24.14 $24.14 $24.08 $24.12 $21.99 68,060
2019-01-24 $24.13 $24.15 $24.08 $24.15 $22.02 56,312
2019-01-23 $24.05 $24.09 $23.97 $24.09 $21.97 148,715
2019-01-22 $24.03 $24.06 $23.99 $24.04 $21.92 136,196
2019-01-18 $23.99 $23.99 $23.93 $23.98 $21.87 71,170
2019-01-17 $23.99 $23.99 $23.92 $23.99 $21.88 178,112
2019-01-16 $23.90 $23.97 $23.86 $23.93 $21.82 88,047
2019-01-15 $23.91 $23.96 $23.88 $23.94 $21.83 392,432
2019-01-14 $23.92 $23.96 $23.87 $23.89 $21.78 87,125
2019-01-11 $23.93 $23.95 $23.87 $23.94 $21.83 227,598
2019-01-10 $23.91 $23.92 $23.82 $23.88 $21.77 168,288
2019-01-09 $23.77 $23.84 $23.77 $23.81 $21.71 57,815
2019-01-08 $23.83 $23.83 $23.76 $23.79 $21.69 120,720
2019-01-07 $23.89 $23.89 $23.77 $23.81 $21.71 110,869
2019-01-04 $23.80 $23.85 $23.77 $23.84 $21.74 111,845
2019-01-03 $23.81 $23.91 $23.74 $23.84 $21.74 50,473
2019-01-02 $23.73 $23.79 $23.70 $23.79 $21.69 20,526
2018-12-31 $23.69 $23.77 $23.60 $23.60 $21.52 77,482
2018-12-28 $23.65 $23.76 $23.53 $23.73 $21.64 868,166
2018-12-27 $23.57 $23.66 $23.56 $23.59 $21.51 71,100
2018-12-26 $23.51 $23.64 $23.51 $23.55 $21.47 23,826
2018-12-24 $23.55 $23.67 $23.55 $23.57 $21.49 22,598
2018-12-21 $23.59 $23.68 $23.57 $23.59 $21.51 107,218
2018-12-20 $23.72 $23.72 $23.59 $23.65 $21.57 134,762
2018-12-19 $23.69 $23.71 $23.63 $23.67 $21.58 39,725
2018-12-18 $23.64 $23.74 $23.62 $23.69 $21.60 177,446
2018-12-17 $23.65 $23.71 $23.60 $23.70 $21.55 46,619
2018-12-14 $23.68 $23.68 $23.63 $23.65 $21.50 54,090
2018-12-13 $23.61 $23.65 $23.58 $23.65 $21.50 39,459
2018-12-12 $23.65 $23.65 $23.58 $23.62 $21.48 120,794
2018-12-11 $23.61 $23.66 $23.59 $23.62 $21.48 103,699
2018-12-10 $23.65 $23.67 $23.55 $23.65 $21.50 44,478
2018-12-07 $23.60 $23.68 $23.56 $23.63 $21.48 49,033
2018-12-06 $23.65 $23.68 $23.54 $23.59 $21.45 124,766
2018-12-04 $23.59 $23.62 $23.54 $23.61 $21.47 67,069
2018-12-03 $23.57 $23.59 $23.37 $23.51 $21.38 108,534
2018-11-30 $23.62 $23.62 $23.54 $23.59 $21.38 71,781
2018-11-29 $23.56 $23.64 $23.53 $23.60 $21.39 54,859
2018-11-28 $23.52 $23.59 $23.50 $23.57 $21.37 34,305
2018-11-27 $23.49 $23.60 $23.49 $23.54 $21.34 42,296
2018-11-26 $23.61 $23.62 $23.52 $23.59 $21.38 27,993
2018-11-23 $23.61 $23.63 $23.56 $23.63 $21.42 11,654
2018-11-21 $23.56 $23.60 $23.51 $23.58 $21.37 44,813
2018-11-20 $23.57 $23.61 $23.45 $23.57 $21.37 105,412
2018-11-19 $23.57 $23.62 $23.56 $23.56 $21.36 61,523
2018-11-16 $23.49 $23.63 $23.49 $23.58 $21.37 53,211
2018-11-15 $23.62 $23.70 $23.52 $23.57 $21.37 26,331
2018-11-14 $23.59 $23.64 $23.54 $23.59 $21.38 47,979
2018-11-13 $23.54 $23.68 $23.54 $23.66 $21.45 27,330
2018-11-12 $23.64 $23.66 $23.58 $23.59 $21.38 39,548
2018-11-09 $23.61 $23.63 $23.56 $23.61 $21.40 37,929
2018-11-08 $23.57 $23.62 $23.52 $23.58 $21.37 45,269
2018-11-07 $23.64 $23.66 $23.56 $23.61 $21.40 48,221
2018-11-06 $23.56 $23.60 $23.50 $23.57 $21.37 42,172
2018-11-05 $23.52 $23.60 $23.52 $23.54 $21.34 54,733
2018-11-02 $23.60 $23.61 $23.52 $23.57 $21.37 59,319
2018-11-01 $23.51 $23.65 $23.51 $23.64 $21.43 45,838
2018-10-31 $23.67 $23.70 $23.64 $23.68 $21.40 35,696
2018-10-30 $23.77 $23.77 $23.66 $23.67 $21.39 20,952
2018-10-29 $23.75 $23.75 $23.69 $23.72 $21.44 71,510
2018-10-26 $23.70 $23.81 $23.70 $23.76 $21.47 78,249
2018-10-25 $23.70 $23.75 $23.66 $23.67 $21.39 42,706
2018-10-24 $23.70 $23.78 $23.66 $23.77 $21.48 63,768
2018-10-23 $23.67 $23.74 $23.63 $23.63 $21.36 46,230
2018-10-22 $23.66 $23.70 $23.60 $23.66 $21.38 46,537
2018-10-19 $23.70 $23.70 $23.60 $23.68 $21.40 23,775
2018-10-18 $23.64 $23.72 $23.61 $23.70 $21.42 39,615
2018-10-17 $23.67 $23.74 $23.63 $23.65 $21.37 48,582
2018-10-16 $23.73 $23.74 $23.67 $23.72 $21.44 65,724
2018-10-15 $23.75 $23.77 $23.66 $23.72 $21.43 31,450
2018-10-12 $23.75 $23.78 $23.67 $23.73 $21.45 112,132
2018-10-11 $23.68 $23.75 $23.67 $23.70 $21.42 44,212
2018-10-10 $23.59 $23.71 $23.59 $23.63 $21.36 215,121
2018-10-09 $23.69 $23.73 $23.64 $23.66 $21.38 58,966
2018-10-08 $23.58 $23.72 $23.27 $23.69 $21.41 30,800
2018-10-05 $23.66 $23.71 $23.60 $23.62 $21.35 51,611
2018-10-04 $23.66 $23.77 $23.66 $23.70 $21.42 41,737
2018-10-03 $23.86 $23.89 $23.71 $23.79 $21.50 28,266
2018-10-02 $23.94 $23.94 $23.84 $23.86 $21.56 138,750
2018-10-01 $23.84 $23.90 $23.82 $23.83 $21.54 21,815
2018-09-28 $23.88 $24.01 $23.88 $23.91 $21.55 144,639
2018-09-27 $23.99 $23.99 $23.84 $23.90 $21.54 45,368
2018-09-26 $23.90 $23.94 $23.83 $23.94 $21.57 40,071
2018-09-25 $23.82 $23.93 $23.77 $23.88 $21.52 232,225
2018-09-24 $23.87 $23.92 $23.84 $23.84 $21.48 23,207
2018-09-21 $23.83 $23.92 $23.83 $23.87 $21.51 28,336
2018-09-20 $23.89 $23.90 $23.83 $23.90 $21.54 33,593
2018-09-19 $23.91 $23.92 $23.85 $23.89 $21.53 18,304
2018-09-18 $23.95 $23.96 $23.85 $23.91 $21.55 23,788
2018-09-17 $23.93 $23.99 $23.88 $23.91 $21.55 26,194
2018-09-14 $23.97 $24.00 $23.89 $23.89 $21.53 35,781
2018-09-13 $24.01 $24.03 $23.95 $23.98 $21.61 32,922
2018-09-12 $23.90 $24.01 $23.90 $23.95 $21.58 141,230
2018-09-11 $23.92 $24.01 $23.91 $23.93 $21.56 34,730
2018-09-10 $24.02 $24.02 $23.92 $23.99 $21.62 55,734
2018-09-07 $24.00 $24.01 $23.93 $23.99 $21.62 22,429
2018-09-06 $23.94 $24.07 $23.94 $24.05 $21.67 41,802
2018-09-05 $24.00 $24.04 $23.93 $24.02 $21.64 31,262
2018-09-04 $24.00 $24.04 $23.98 $23.99 $21.61 22,439
2018-08-31 $24.14 $24.19 $24.06 $24.12 $21.67 12,688
2018-08-30 $24.10 $24.16 $24.06 $24.14 $21.69 65,766
2018-08-29 $24.07 $24.10 $24.06 $24.09 $21.65 38,054
2018-08-28 $24.11 $24.16 $24.06 $24.07 $21.63 32,852
2018-08-27 $24.16 $24.18 $24.11 $24.15 $21.70 22,256
2018-08-24 $24.13 $24.18 $24.10 $24.18 $21.73 18,425
2018-08-23 $24.12 $24.18 $24.10 $24.11 $21.67 17,304
2018-08-22 $24.12 $24.20 $24.08 $24.16 $21.71 86,508
2018-08-21 $24.09 $24.19 $24.09 $24.13 $21.68 21,183
2018-08-20 $24.21 $24.21 $24.09 $24.17 $21.72 57,406
2018-08-17 $24.12 $24.15 $24.06 $24.12 $21.67 30,155
2018-08-16 $24.13 $24.13 $24.04 $24.10 $21.66 35,869
2018-08-15 $24.03 $24.14 $24.03 $24.07 $21.63 40,778
2018-08-14 $24.01 $24.07 $24.00 $24.03 $21.59 41,161
2018-08-13 $24.04 $24.06 $24.00 $24.04 $21.60 12,856
2018-08-10 $24.02 $24.09 $23.98 $23.98 $21.55 59,327
2018-08-09 $24.07 $24.07 $23.98 $24.02 $21.58 35,379
2018-08-08 $24.00 $24.05 $23.98 $24.00 $21.57 232,878
2018-08-07 $24.10 $24.10 $23.99 $24.01 $21.58 75,409
2018-08-06 $24.03 $24.07 $24.00 $24.04 $21.60 23,598
2018-08-03 $23.92 $24.01 $23.92 $23.98 $21.54 29,716
2018-08-02 $23.90 $23.99 $23.87 $23.91 $21.49 37,272
2018-08-01 $23.89 $23.96 $23.89 $23.90 $21.48 72,899
2018-07-31 $24.03 $24.03 $23.98 $24.01 $21.51 24,633
2018-07-30 $24.00 $24.04 $23.95 $23.96 $21.47 17,563
2018-07-27 $24.06 $24.06 $23.96 $24.01 $21.51 48,510
2018-07-26 $23.93 $23.99 $23.91 $23.98 $21.49 63,425
2018-07-25 $23.94 $24.00 $23.90 $23.97 $21.48 35,472
2018-07-24 $23.86 $23.97 $23.86 $23.88 $21.40 54,429
2018-07-23 $23.91 $23.96 $23.87 $23.87 $21.39 58,585
2018-07-20 $23.93 $24.02 $23.93 $24.00 $21.50 46,270
2018-07-19 $23.96 $24.06 $23.90 $24.04 $21.54 64,278
2018-07-18 $24.03 $24.04 $23.98 $24.00 $21.50 173,556
2018-07-17 $24.02 $24.04 $23.94 $24.01 $21.51 32,298
2018-07-16 $24.07 $24.08 $23.91 $24.01 $21.51 27,639
2018-07-13 $24.03 $24.07 $23.94 $24.05 $21.55 307,001
2018-07-12 $23.94 $23.98 $23.90 $23.94 $21.45 25,183
2018-07-11 $23.98 $23.99 $23.93 $23.99 $21.49 31,276
2018-07-10 $23.94 $23.96 $23.91 $23.95 $21.46 41,891
2018-07-09 $23.94 $23.95 $23.88 $23.94 $21.45 24,892
2018-07-06 $23.95 $23.98 $23.92 $23.97 $21.48 44,492
2018-07-05 $23.93 $23.95 $23.86 $23.95 $21.46 40,578
2018-07-03 $23.80 $23.91 $23.80 $23.91 $21.42 27,965
2018-07-02 $23.86 $23.86 $23.80 $23.84 $21.36 31,000
2018-06-29 $23.94 $23.98 $23.85 $23.93 $21.38 289,242
2018-06-28 $23.87 $23.95 $23.82 $23.87 $21.32 62,310
2018-06-27 $23.82 $23.95 $23.82 $23.92 $21.37 46,840
2018-06-26 $23.85 $23.89 $23.76 $23.88 $21.33 33,334
2018-06-25 $23.86 $23.86 $23.76 $23.76 $21.23 31,775
2018-06-22 $23.83 $23.86 $23.75 $23.85 $21.31 24,904
2018-06-21 $23.84 $23.86 $23.77 $23.82 $21.28 38,251
2018-06-20 $23.92 $23.92 $23.80 $23.80 $21.26 24,133
2018-06-19 $23.81 $23.92 $23.81 $23.87 $21.32 42,454
2018-06-18 $23.82 $23.88 $23.82 $23.84 $21.30 46,147
2018-06-15 $23.90 $23.93 $23.85 $23.87 $21.32 20,282
2018-06-14 $23.79 $23.87 $23.78 $23.83 $21.29 30,014
2018-06-13 $23.81 $23.85 $23.60 $23.79 $21.25 279,472
2018-06-12 $23.83 $23.86 $23.78 $23.84 $21.30 104,892
2018-06-11 $23.78 $23.83 $23.73 $23.82 $21.28 25,901
2018-06-08 $23.91 $23.91 $23.80 $23.86 $21.32 33,281
2018-06-07 $23.85 $23.92 $23.74 $23.90 $21.35 48,263
2018-06-06 $23.90 $23.90 $23.76 $23.76 $21.23 33,052
2018-06-05 $23.88 $23.92 $23.85 $23.88 $21.33 23,331
2018-06-04 $23.85 $23.92 $23.82 $23.86 $21.32 27,883
2018-06-01 $23.94 $23.94 $23.83 $23.92 $21.37 61,957
2018-05-31 $24.02 $24.09 $23.96 $24.01 $21.39 36,737
2018-05-30 $23.98 $24.08 $23.94 $24.01 $21.39 27,819
2018-05-29 $23.99 $24.19 $23.99 $24.08 $21.45 89,962
2018-05-25 $23.98 $24.02 $23.95 $23.97 $21.35 27,407
2018-05-24 $23.82 $23.93 $23.82 $23.86 $21.25 30,998
2018-05-23 $23.80 $23.89 $23.77 $23.82 $21.22 34,868
2018-05-22 $23.77 $23.83 $23.71 $23.80 $21.20 51,366
2018-05-21 $23.72 $23.80 $23.70 $23.80 $21.20 28,094
2018-05-18 $23.74 $23.82 $23.70 $23.81 $21.21 23,022
2018-05-17 $23.70 $23.74 $23.70 $23.71 $21.12 45,657
2018-05-16 $23.72 $23.80 $23.70 $23.73 $21.14 29,595
2018-05-15 $23.84 $23.84 $23.70 $23.78 $21.18 57,785
2018-05-14 $23.90 $23.91 $23.80 $23.89 $21.28 31,689
2018-05-11 $23.82 $23.94 $23.82 $23.91 $21.30 24,205
2018-05-10 $23.80 $23.91 $23.79 $23.90 $21.29 45,870
2018-05-09 $23.87 $23.87 $23.73 $23.82 $21.22 897,373
2018-05-08 $23.72 $23.89 $23.72 $23.80 $21.20 80,844
2018-05-07 $23.92 $23.92 $23.80 $23.86 $21.26 27,058
2018-05-04 $23.95 $23.95 $23.78 $23.89 $21.28 19,247
2018-05-03 $23.91 $23.94 $23.86 $23.89 $21.28 15,902
2018-05-02 $23.74 $23.91 $23.74 $23.86 $21.25 15,860
2018-05-01 $23.83 $23.93 $23.78 $23.84 $21.24 32,150
2018-04-30 $23.97 $24.00 $23.86 $23.91 $21.24 33,033
2018-04-27 $23.91 $23.99 $23.88 $23.97 $21.29 10,253
2018-04-26 $23.91 $23.95 $23.87 $23.88 $21.21 23,669
2018-04-25 $23.89 $23.91 $23.88 $23.88 $21.21 32,676
2018-04-24 $23.92 $23.98 $23.89 $23.93 $21.25 34,739
2018-04-23 $23.97 $23.99 $23.88 $23.97 $21.29 29,378
2018-04-20 $23.91 $24.03 $23.91 $23.98 $21.30 26,158
2018-04-19 $24.08 $24.08 $23.98 $24.05 $21.36 39,917
2018-04-18 $24.17 $24.18 $24.11 $24.12 $21.42 33,378
2018-04-17 $24.17 $24.22 $24.12 $24.21 $21.50 67,990
2018-04-16 $24.10 $24.20 $24.09 $24.20 $21.50 21,119
2018-04-13 $24.12 $24.20 $24.12 $24.20 $21.50 14,289
2018-04-12 $24.22 $24.22 $24.14 $24.19 $21.49 31,862
2018-04-11 $24.19 $24.25 $24.17 $24.24 $21.53 145,525
2018-04-10 $24.24 $24.24 $24.14 $24.22 $21.51 77,503
2018-04-09 $24.22 $24.24 $24.11 $24.23 $21.52 40,478
2018-04-06 $24.19 $24.23 $24.10 $24.21 $21.50 18,161
2018-04-05 $24.05 $24.16 $24.05 $24.16 $21.46 23,076
2018-04-04 $24.14 $24.19 $24.09 $24.16 $21.46 38,228
2018-04-03 $24.21 $24.21 $24.10 $24.10 $21.41 27,032
2018-04-02 $24.07 $24.23 $24.07 $24.21 $21.50 17,111
2018-03-29 $24.24 $24.30 $24.16 $24.27 $21.50 55,758
2018-03-28 $24.27 $24.27 $24.11 $24.16 $21.40 31,891
2018-03-27 $24.11 $24.20 $24.02 $24.12 $21.36 44,322
2018-03-26 $24.00 $24.12 $24.00 $24.09 $21.34 34,108
2018-03-23 $24.09 $24.12 $24.01 $24.08 $21.33 27,038
2018-03-22 $24.05 $24.14 $24.04 $24.11 $21.35 12,294
2018-03-21 $24.06 $24.06 $23.98 $24.00 $21.26 31,232
2018-03-20 $24.08 $24.09 $24.03 $24.08 $21.33 42,833
2018-03-19 $24.07 $24.14 $24.06 $24.08 $21.33 34,341
2018-03-16 $24.13 $24.13 $24.04 $24.12 $21.36 52,151
2018-03-15 $24.10 $24.18 $24.08 $24.12 $21.36 177,746
2018-03-14 $24.12 $24.19 $24.09 $24.11 $21.35 21,612
2018-03-13 $24.11 $24.17 $24.09 $24.11 $21.35 23,384
2018-03-12 $24.16 $24.16 $24.06 $24.11 $21.35 84,435
2018-03-09 $24.18 $24.20 $24.07 $24.13 $21.37 30,065
2018-03-08 $24.17 $24.25 $24.12 $24.17 $21.41 126,069
2018-03-07 $24.21 $24.25 $24.17 $24.17 $21.41 65,564
2018-03-06 $24.22 $24.27 $24.15 $24.19 $21.43 27,132
2018-03-05 $24.22 $24.24 $24.14 $24.19 $21.43 30,946
2018-03-02 $24.14 $24.21 $24.11 $24.20 $21.43 33,284
2018-03-01 $24.19 $24.30 $24.14 $24.17 $21.41 63,030
2018-02-28 $24.24 $24.38 $24.24 $24.26 $21.43 43,774
2018-02-27 $24.30 $24.37 $24.19 $24.28 $21.44 48,036
2018-02-26 $24.31 $24.39 $24.28 $24.33 $21.49 40,442
2018-02-23 $24.31 $24.38 $24.27 $24.32 $21.48 13,689
2018-02-22 $24.21 $24.32 $24.21 $24.26 $21.43 39,864
2018-02-21 $24.32 $24.37 $24.15 $24.23 $21.40 32,100
2018-02-20 $24.33 $24.35 $24.23 $24.31 $21.47 28,103
2018-02-16 $24.34 $24.42 $24.27 $24.34 $21.50 47,927
2018-02-15 $24.16 $24.32 $24.16 $24.19 $21.36 31,663
2018-02-14 $24.29 $24.29 $24.16 $24.20 $21.37 48,870
2018-02-13 $24.38 $24.38 $24.30 $24.34 $21.50 37,781
2018-02-12 $24.31 $24.35 $24.26 $24.32 $21.48 26,371
2018-02-09 $24.40 $24.42 $24.31 $24.32 $21.48 35,041
2018-02-08 $24.38 $24.45 $24.35 $24.37 $21.52 59,087
2018-02-07 $24.53 $24.53 $24.42 $24.42 $21.57 31,021
2018-02-06 $24.48 $24.57 $24.48 $24.49 $21.63 27,722
2018-02-05 $24.45 $24.57 $24.39 $24.50 $21.64 44,216
2018-02-02 $24.53 $24.54 $24.41 $24.45 $21.59 46,100
2018-02-01 $24.58 $24.66 $24.50 $24.53 $21.66 38,399
2018-01-31 $24.77 $24.77 $24.63 $24.68 $21.74 40,447
2018-01-30 $24.72 $24.77 $24.67 $24.67 $21.73 24,245
2018-01-29 $24.68 $24.75 $24.63 $24.74 $21.79 250,704
2018-01-26 $24.75 $24.84 $24.70 $24.79 $21.83 34,224
2018-01-25 $24.76 $24.84 $24.70 $24.82 $21.86 308,516
2018-01-24 $24.79 $24.80 $24.68 $24.76 $21.81 47,290
2018-01-23 $24.71 $24.82 $24.71 $24.78 $21.83 845,506
2018-01-22 $24.80 $24.80 $24.70 $24.73 $21.78 63,174
2018-01-19 $24.81 $24.81 $24.72 $24.72 $21.77 58,522
2018-01-18 $24.85 $24.85 $24.79 $24.79 $21.83 104,900
2018-01-17 $24.91 $24.92 $24.84 $24.92 $21.95 41,063
2018-01-16 $24.99 $24.99 $24.87 $24.91 $21.94 41,548
2018-01-12 $24.93 $24.94 $24.79 $24.89 $21.92 321,475
2018-01-11 $24.94 $24.96 $24.83 $24.95 $21.97 78,195
2018-01-10 $24.82 $24.89 $24.77 $24.88 $21.91 48,327
2018-01-09 $24.98 $24.99 $24.86 $24.88 $21.91 57,012
2018-01-08 $24.99 $25.02 $24.88 $24.95 $21.97 58,332
2018-01-05 $24.96 $24.98 $24.91 $24.93 $21.95 48,744
2018-01-04 $25.00 $25.01 $24.92 $24.95 $21.97 20,509
2018-01-03 $25.02 $25.08 $24.91 $25.02 $22.04 102,458
2018-01-02 $25.03 $25.03 $24.91 $24.94 $21.96 57,044
2017-12-29 $25.03 $25.06 $25.00 $25.03 $22.05 96,630
2017-12-28 $24.96 $25.04 $24.93 $24.94 $21.97 21,805
2017-12-27 $24.88 $25.01 $24.88 $24.96 $21.98 46,558
2017-12-26 $24.89 $25.08 $24.82 $24.92 $21.95 37,639
2017-12-22 $24.94 $24.94 $24.82 $24.87 $21.90 30,582
2017-12-21 $24.92 $24.92 $24.82 $24.87 $21.90 27,962
2017-12-20 $24.90 $24.94 $24.88 $24.91 $21.89 52,638
2017-12-19 $24.94 $25.02 $24.92 $24.92 $21.90 34,384
2017-12-18 $25.05 $25.09 $25.02 $25.02 $21.99 23,527
2017-12-15 $25.06 $25.09 $25.02 $25.08 $22.04 60,103
2017-12-14 $25.07 $25.07 $24.99 $25.06 $22.02 56,153
2017-12-13 $25.09 $25.09 $24.98 $25.06 $22.02 42,858
2017-12-12 $25.03 $25.03 $24.93 $24.99 $21.96 45,115
2017-12-11 $25.07 $25.08 $24.98 $25.01 $21.98 40,654
2017-12-08 $25.07 $25.08 $25.01 $25.03 $22.00 32,808
2017-12-07 $25.08 $25.14 $25.01 $25.07 $22.04 57,320
2017-12-06 $25.03 $25.13 $25.00 $25.02 $21.99 42,566
2017-12-05 $25.03 $25.04 $24.94 $24.96 $21.94 56,508
2017-12-04 $25.03 $25.03 $24.95 $24.98 $21.96 41,922
2017-12-01 $24.92 $25.12 $24.92 $25.05 $22.01 43,909
2017-11-30 $25.04 $25.10 $24.96 $24.99 $21.90 69,563
2017-11-29 $25.09 $25.11 $25.01 $25.05 $21.96 35,285
2017-11-28 $25.15 $25.20 $25.07 $25.12 $22.02 39,249
2017-11-27 $25.16 $25.16 $25.08 $25.10 $22.00 18,603
2017-11-24 $25.13 $25.15 $25.09 $25.10 $22.00 5,244
2017-11-22 $25.01 $25.19 $25.01 $25.12 $22.02 91,803
2017-11-21 $24.99 $25.06 $24.99 $25.03 $21.94 16,351
2017-11-20 $25.06 $25.07 $24.95 $24.99 $21.90 34,697
2017-11-17 $25.03 $25.08 $24.99 $25.03 $21.94 56,908
2017-11-16 $25.01 $25.05 $24.95 $25.03 $21.94 32,689
2017-11-15 $24.94 $25.03 $24.94 $25.03 $21.94 39,498
2017-11-14 $25.00 $25.00 $24.92 $24.95 $21.87 25,588
2017-11-13 $25.03 $25.03 $24.91 $24.95 $21.87 31,314
2017-11-10 $25.06 $25.06 $24.90 $24.96 $21.88 33,294
2017-11-09 $25.03 $25.13 $25.03 $25.06 $21.97 29,634
2017-11-08 $25.12 $25.16 $25.07 $25.08 $21.98 17,749
2017-11-07 $25.10 $25.16 $25.10 $25.10 $22.00 19,430
2017-11-06 $25.13 $25.15 $25.12 $25.13 $22.03 17,165
2017-11-03 $25.06 $25.16 $25.06 $25.12 $22.02 29,530
2017-11-02 $25.17 $25.17 $25.09 $25.12 $22.02 40,739
2017-11-01 $25.12 $25.17 $25.06 $25.08 $21.98 32,474
2017-10-31 $25.24 $25.25 $25.15 $25.17 $22.00 44,471
2017-10-30 $25.20 $25.22 $25.09 $25.16 $21.99 42,174
2017-10-27 $25.07 $25.15 $25.07 $25.13 $21.97 34,275
2017-10-26 $25.14 $25.16 $25.02 $25.08 $21.92 21,904
2017-10-25 $25.11 $25.11 $24.94 $25.06 $21.91 33,644
2017-10-24 $25.14 $25.17 $25.10 $25.14 $21.97 70,607
2017-10-23 $25.15 $25.20 $25.12 $25.16 $21.99 35,610
2017-10-20 $25.12 $25.17 $25.10 $25.14 $21.98 20,385
2017-10-19 $25.15 $25.24 $25.13 $25.21 $22.04 24,377
2017-10-18 $25.15 $25.19 $25.12 $25.15 $21.98 26,589
2017-10-17 $25.10 $25.22 $25.10 $25.19 $22.02 54,220
2017-10-16 $25.18 $25.24 $25.17 $25.19 $22.02 19,433
2017-10-13 $25.23 $25.25 $25.20 $25.23 $22.05 21,985
2017-10-12 $25.17 $25.21 $25.08 $25.15 $21.98 30,026
2017-10-11 $25.14 $25.19 $25.09 $25.10 $21.94 29,346
2017-10-10 $25.14 $25.20 $25.11 $25.11 $21.95 45,582
2017-10-09 $25.17 $25.17 $25.10 $25.10 $21.94 26,491
2017-10-06 $25.07 $25.15 $25.01 $25.06 $21.91 47,493
2017-10-05 $25.13 $25.17 $25.09 $25.11 $21.95 63,380
2017-10-04 $25.14 $25.20 $25.09 $25.19 $22.02 49,898
2017-10-03 $25.14 $25.18 $25.10 $25.17 $22.00 30,510
2017-10-02 $25.17 $25.17 $25.08 $25.09 $21.93 38,239
2017-09-29 $25.21 $25.22 $25.10 $25.14 $21.91 32,658
2017-09-28 $25.01 $25.15 $25.01 $25.15 $21.92 40,419
2017-09-27 $25.16 $25.19 $25.09 $25.14 $21.91 24,822
2017-09-26 $25.13 $25.21 $25.13 $25.21 $21.98 33,373
2017-09-25 $25.18 $25.24 $25.17 $25.22 $21.98 27,113
2017-09-22 $25.15 $25.19 $25.11 $25.16 $21.93 20,859
2017-09-21 $25.14 $25.14 $25.06 $25.08 $21.86 22,572
2017-09-20 $25.19 $25.19 $25.05 $25.10 $21.88 25,973
2017-09-19 $25.26 $25.26 $25.12 $25.15 $21.92 23,644
2017-09-18 $25.09 $25.16 $25.07 $25.15 $21.92 26,125
2017-09-15 $25.14 $25.17 $25.13 $25.17 $21.94 16,174
2017-09-14 $25.12 $25.17 $25.12 $25.13 $21.91 38,142
2017-09-13 $25.23 $25.23 $25.11 $25.14 $21.91 36,879
2017-09-12 $25.19 $25.21 $25.16 $25.20 $21.97 20,216
2017-09-11 $25.28 $25.28 $25.22 $25.22 $21.98 16,294
2017-09-08 $25.37 $25.37 $25.26 $25.26 $22.02 33,409
2017-09-07 $25.29 $25.36 $25.29 $25.34 $22.09 25,279
2017-09-06 $25.29 $25.33 $25.22 $25.27 $22.02 12,534
2017-09-05 $25.33 $25.34 $25.26 $25.34 $22.09 32,579
2017-09-01 $25.17 $25.25 $25.17 $25.22 $21.98 26,953
2017-08-31 $25.31 $25.34 $25.24 $25.32 $22.01 25,074
2017-08-30 $25.27 $25.29 $25.20 $25.23 $21.93 24,760
2017-08-29 $25.33 $25.35 $25.25 $25.29 $21.98 18,001
2017-08-28 $25.23 $25.26 $25.18 $25.25 $21.95 18,807
2017-08-25 $25.21 $25.24 $25.15 $25.21 $21.92 40,140
2017-08-24 $25.23 $25.23 $25.16 $25.17 $21.88 42,900
2017-08-23 $25.18 $25.25 $25.15 $25.21 $21.92 62,034
2017-08-22 $25.20 $25.20 $25.14 $25.15 $21.86 28,585
2017-08-21 $25.20 $25.22 $25.15 $25.17 $21.88 20,823
2017-08-18 $25.20 $25.23 $25.13 $25.16 $21.87 665,686
2017-08-17 $25.14 $25.20 $25.08 $25.16 $21.87 28,568
2017-08-16 $25.04 $25.15 $25.04 $25.13 $21.84 19,365
2017-08-15 $25.05 $25.09 $25.01 $25.02 $21.75 37,652
2017-08-14 $25.16 $25.16 $25.01 $25.07 $21.79 30,849
2017-08-11 $25.13 $25.15 $25.05 $25.14 $21.85 20,150
2017-08-10 $25.08 $25.11 $25.03 $25.06 $21.78 26,972
2017-08-09 $25.17 $25.17 $25.08 $25.08 $21.80 30,845
2017-08-08 $25.11 $25.16 $25.04 $25.09 $21.81 429,475
2017-08-07 $25.13 $25.15 $25.08 $25.12 $21.84 44,627
2017-08-04 $25.18 $25.18 $25.07 $25.13 $21.84 18,554
2017-08-03 $25.18 $25.21 $25.13 $25.20 $21.91 37,540
2017-08-02 $25.17 $25.17 $25.13 $25.13 $21.85 12,001
2017-08-01 $25.16 $25.17 $25.07 $25.15 $21.86 27,655
2017-07-31 $25.19 $25.19 $25.15 $25.16 $21.81 17,888
2017-07-28 $25.12 $25.19 $25.12 $25.16 $21.81 17,176
2017-07-27 $25.11 $25.14 $25.08 $25.14 $21.79 40,138
2017-07-26 $25.08 $25.16 $25.00 $25.16 $21.81 9,286
2017-07-25 $25.15 $25.15 $25.04 $25.04 $21.71 26,881
2017-07-24 $25.20 $25.22 $25.16 $25.18 $21.83 24,827
2017-07-21 $25.18 $25.23 $25.15 $25.21 $21.85 29,303
2017-07-20 $25.21 $25.21 $25.11 $25.14 $21.79 26,504
2017-07-19 $25.07 $25.15 $25.07 $25.13 $21.78 14,886
2017-07-18 $25.14 $25.15 $25.08 $25.13 $21.78 15,474
2017-07-17 $25.07 $25.07 $25.00 $25.05 $21.72 35,292
2017-07-14 $25.10 $25.10 $24.99 $25.02 $21.69 103,152
2017-07-13 $24.98 $24.98 $24.90 $24.97 $21.64 32,782
2017-07-12 $25.05 $25.10 $24.97 $25.01 $21.68 50,587
2017-07-11 $24.91 $24.94 $24.87 $24.92 $21.60 36,704
2017-07-10 $24.92 $24.92 $24.84 $24.90 $21.58 20,717
2017-07-07 $24.85 $24.88 $24.81 $24.87 $21.56 20,360
2017-07-06 $24.78 $24.89 $24.77 $24.89 $21.58 52,940
2017-07-05 $24.92 $24.93 $24.82 $24.93 $21.61 27,223
2017-07-03 $24.97 $24.97 $24.82 $24.90 $21.59 25,894
2017-06-30 $25.07 $25.07 $24.98 $24.98 $21.59 35,223
2017-06-29 $25.03 $25.05 $24.98 $25.04 $21.64 32,770
2017-06-28 $25.11 $25.14 $25.00 $25.14 $21.73 35,662
2017-06-27 $25.10 $25.10 $25.08 $25.09 $21.69 30,096
2017-06-26 $25.24 $25.24 $25.17 $25.19 $21.77 14,554
2017-06-23 $25.19 $25.20 $25.12 $25.17 $21.76 21,616
2017-06-22 $25.21 $25.21 $25.12 $25.16 $21.75 27,580
2017-06-21 $25.17 $25.17 $25.08 $25.17 $21.76 14,779
2017-06-20 $25.02 $25.17 $25.02 $25.17 $21.76 10,047
2017-06-19 $25.05 $25.17 $25.05 $25.10 $21.70 20,431
2017-06-16 $25.15 $25.19 $25.12 $25.14 $21.73 5,129
2017-06-15 $25.11 $25.17 $25.08 $25.13 $21.72 13,270
2017-06-14 $25.22 $25.23 $25.10 $25.17 $21.76 13,157
2017-06-13 $25.00 $25.07 $25.00 $25.06 $21.66 16,504
2017-06-12 $25.04 $25.05 $24.96 $25.05 $21.65 25,660
2017-06-09 $24.99 $25.05 $24.99 $25.02 $21.63 11,449
2017-06-08 $25.05 $25.11 $25.02 $25.09 $21.69 19,833
2017-06-07 $25.13 $25.14 $25.00 $25.01 $21.62 21,926
2017-06-06 $25.04 $25.18 $25.04 $25.13 $21.72 15,394
2017-06-05 $25.09 $25.11 $25.00 $25.09 $21.69 20,532
2017-06-02 $25.09 $25.10 $25.00 $25.10 $21.70 37,038
2017-06-01 $25.04 $25.04 $24.96 $25.00 $21.61 17,122
2017-05-31 $25.05 $25.10 $24.98 $25.07 $21.61 22,476
2017-05-30 $25.02 $25.08 $25.02 $25.07 $21.61 13,468
2017-05-26 $25.00 $25.03 $24.94 $25.02 $21.57 19,405
2017-05-25 $24.92 $25.05 $24.92 $25.00 $21.55 20,852
2017-05-24 $24.94 $25.00 $24.94 $25.00 $21.55 10,853
2017-05-23 $25.02 $25.05 $24.90 $24.95 $21.51 21,894
2017-05-22 $25.01 $25.01 $24.91 $25.00 $21.55 17,384
2017-05-19 $25.04 $25.04 $24.94 $25.01 $21.56 13,847
2017-05-18 $25.01 $25.07 $24.92 $25.03 $21.57 20,767
2017-05-17 $25.00 $25.04 $25.00 $25.03 $21.58 19,885
2017-05-16 $24.87 $24.90 $24.85 $24.90 $21.46 32,148
2017-05-15 $24.87 $24.87 $24.80 $24.84 $21.41 23,472
2017-05-12 $24.80 $24.84 $24.75 $24.83 $21.40 30,728
2017-05-11 $24.71 $24.72 $24.64 $24.72 $21.30 12,022
2017-05-10 $24.66 $24.76 $24.62 $24.64 $21.24 22,678
2017-05-09 $24.59 $24.70 $24.58 $24.68 $21.27 56,833
2017-05-08 $24.74 $24.74 $24.64 $24.72 $21.31 27,677
2017-05-05 $24.72 $24.76 $24.66 $24.74 $21.33 23,754
2017-05-04 $24.73 $24.76 $24.65 $24.72 $21.31 25,800
2017-05-03 $24.85 $24.85 $24.74 $24.78 $21.36 25,031
2017-05-02 $24.74 $24.82 $24.74 $24.82 $21.39 20,480
2017-05-01 $24.81 $24.82 $24.69 $24.69 $21.28 24,254
2017-04-28 $24.84 $24.88 $24.80 $24.88 $21.38 14,958
2017-04-27 $24.81 $24.85 $24.74 $24.84 $21.35 99,398
2017-04-26 $24.74 $24.80 $24.73 $24.80 $21.32 42,387
2017-04-25 $24.77 $24.83 $24.69 $24.69 $21.22 55,123
2017-04-24 $24.85 $24.86 $24.77 $24.85 $21.35 52,978
2017-04-21 $24.93 $24.93 $24.80 $24.80 $21.32 28,828
2017-04-20 $24.82 $24.93 $24.78 $24.85 $21.36 59,501
2017-04-19 $25.01 $25.01 $24.86 $24.90 $21.40 199,882
2017-04-18 $24.89 $24.98 $24.86 $24.96 $21.45 46,062
2017-04-17 $24.89 $24.91 $24.80 $24.84 $21.35 23,582
2017-04-13 $24.85 $24.91 $24.76 $24.90 $21.40 20,777
2017-04-12 $24.77 $24.83 $24.72 $24.83 $21.34 12,306
2017-04-11 $24.76 $24.79 $24.71 $24.77 $21.29 27,061
2017-04-10 $24.76 $24.76 $24.61 $24.65 $21.19 30,602
2017-04-07 $24.74 $24.76 $24.56 $24.60 $21.14 30,117
2017-04-06 $24.75 $24.75 $24.60 $24.67 $21.20 15,222
2017-04-05 $24.66 $24.70 $24.57 $24.70 $21.23 22,675
2017-04-04 $24.59 $24.72 $24.59 $24.65 $21.19 43,129
2017-04-03 $24.63 $24.68 $24.62 $24.68 $21.21 25,288
2017-03-31 $24.69 $24.69 $24.60 $24.67 $21.14 19,582
2017-03-30 $24.62 $24.64 $24.58 $24.59 $21.07 11,216
2017-03-29 $24.67 $24.67 $24.61 $24.67 $21.14 21,060
2017-03-28 $24.66 $24.67 $24.55 $24.57 $21.06 37,352
2017-03-27 $24.60 $24.69 $24.60 $24.64 $21.11 22,556
2017-03-24 $24.60 $24.61 $24.50 $24.59 $21.07 24,673
2017-03-23 $24.54 $24.63 $24.52 $24.54 $21.03 24,763
2017-03-22 $24.55 $24.63 $24.52 $24.52 $21.01 27,073
2017-03-21 $24.52 $24.57 $24.46 $24.53 $21.02 46,620
2017-03-20 $24.43 $24.47 $24.38 $24.44 $20.95 61,752
2017-03-17 $24.36 $24.45 $24.36 $24.36 $20.88 40,471
2017-03-16 $24.42 $24.42 $24.34 $24.36 $20.88 26,572
2017-03-15 $24.23 $24.43 $24.22 $24.34 $20.86 18,231
2017-03-14 $24.21 $24.25 $24.21 $24.22 $20.75 15,958
2017-03-13 $24.29 $24.30 $24.16 $24.20 $20.74 19,282
2017-03-10 $24.32 $24.32 $24.21 $24.23 $20.77 17,295
2017-03-09 $24.30 $24.33 $24.17 $24.18 $20.72 34,324
2017-03-08 $24.31 $24.40 $24.31 $24.34 $20.86 26,322
2017-03-07 $24.39 $24.51 $24.39 $24.41 $20.92 26,281
2017-03-06 $24.55 $24.55 $24.45 $24.50 $21.00 20,670
2017-03-03 $24.55 $24.55 $24.39 $24.51 $21.01 28,307
2017-03-02 $24.51 $24.52 $24.44 $24.50 $21.00 8,386
2017-03-01 $24.55 $24.55 $24.49 $24.49 $20.99 34,429
2017-02-28 $24.80 $24.80 $24.67 $24.75 $21.15 12,431
2017-02-27 $24.69 $24.75 $24.65 $24.71 $21.12 13,748
2017-02-24 $24.76 $24.81 $24.70 $24.76 $21.16 26,303
2017-02-23 $24.68 $24.69 $24.59 $24.67 $21.08 34,590
2017-02-22 $24.65 $24.65 $24.51 $24.53 $20.96 32,792
2017-02-21 $24.53 $24.59 $24.46 $24.57 $21.00 43,171
2017-02-17 $24.57 $24.62 $24.55 $24.58 $21.01 31,038
2017-02-16 $24.38 $24.56 $24.38 $24.39 $20.84 17,563
2017-02-15 $24.46 $24.46 $24.39 $24.46 $20.90 30,430
2017-02-14 $24.47 $24.48 $24.39 $24.46 $20.90 34,345
2017-02-13 $24.38 $24.54 $24.38 $24.51 $20.95 38,089
2017-02-10 $24.62 $24.62 $24.45 $24.54 $20.97 46,211
2017-02-09 $24.51 $24.59 $24.48 $24.48 $20.92 36,814
2017-02-08 $24.53 $24.68 $24.53 $24.64 $21.06 165,361
2017-02-07 $24.58 $24.61 $24.51 $24.61 $21.03 30,466
2017-02-06 $24.57 $24.59 $24.39 $24.56 $20.99 1,091,323
2017-02-03 $24.52 $24.52 $24.38 $24.44 $20.89 42,243
2017-02-02 $24.53 $24.53 $24.30 $24.37 $20.83 188,046
2017-02-01 $24.42 $24.42 $24.20 $24.40 $20.85 11,208
2017-01-31 $24.33 $24.59 $24.33 $24.51 $20.89 49,004
2017-01-30 $24.46 $24.51 $24.40 $24.49 $20.87 25,136
2017-01-27 $24.42 $24.49 $24.33 $24.44 $20.83 16,883
2017-01-26 $24.32 $24.43 $24.32 $24.41 $20.80 39,587
2017-01-25 $24.22 $24.47 $24.22 $24.42 $20.81 87,931
2017-01-24 $24.46 $24.51 $24.38 $24.46 $20.84 25,165
2017-01-23 $24.56 $24.64 $24.43 $24.57 $20.93 53,915
2017-01-20 $24.44 $24.52 $24.40 $24.46 $20.84 60,426
2017-01-19 $24.45 $24.50 $24.35 $24.49 $20.87 34,258
2017-01-18 $24.69 $24.69 $24.48 $24.55 $20.92 9,889
2017-01-17 $24.73 $24.73 $24.53 $24.70 $21.05 23,849
2017-01-13 $24.60 $24.60 $24.48 $24.58 $20.95 8,395
2017-01-12 $24.56 $24.74 $24.50 $24.65 $21.01 19,028
2017-01-11 $24.42 $24.65 $24.42 $24.60 $20.96 13,394
2017-01-10 $24.65 $24.65 $24.47 $24.50 $20.88 58,532
2017-01-09 $24.59 $24.64 $24.58 $24.59 $20.95 196,307
2017-01-06 $24.55 $24.57 $24.47 $24.55 $20.92 4,017
2017-01-05 $24.45 $24.67 $24.45 $24.65 $21.01 13,882
2017-01-04 $24.46 $24.51 $24.45 $24.49 $20.87 19,019
2017-01-03 $24.24 $24.50 $24.24 $24.42 $20.81 5,414
2016-12-30 $24.32 $24.52 $24.27 $24.34 $20.74 38,165
2016-12-29 $24.34 $24.45 $24.32 $24.45 $20.84 28,888
2016-12-28 $24.30 $24.39 $24.21 $24.38 $20.78 17,227
2016-12-27 $24.24 $24.26 $24.14 $24.22 $20.64 20,856
2016-12-23 $24.34 $24.42 $24.16 $24.16 $20.59 33,222
2016-12-22 $24.23 $24.27 $24.15 $24.27 $20.68 27,126
2016-12-21 $24.34 $24.34 $24.21 $24.27 $20.63 12,442
2016-12-20 $24.25 $24.25 $24.17 $24.25 $20.62 29,114
2016-12-19 $24.30 $24.34 $24.14 $24.31 $20.67 24,072
2016-12-16 $24.19 $24.22 $24.08 $24.09 $20.48 32,952
2016-12-15 $24.26 $24.26 $24.12 $24.14 $20.53 18,898
2016-12-14 $24.35 $24.43 $24.20 $24.23 $20.60 26,063
2016-12-13 $24.46 $24.46 $24.33 $24.39 $20.74 9,223
2016-12-12 $24.36 $24.36 $24.29 $24.35 $20.70 21,443
2016-12-09 $24.46 $24.47 $24.26 $24.35 $20.70 32,375
2016-12-08 $24.48 $24.51 $24.41 $24.46 $20.80 15,904
2016-12-07 $24.42 $24.56 $24.42 $24.56 $20.88 29,894
2016-12-06 $24.40 $24.46 $24.39 $24.45 $20.79 103,804
2016-12-05 $24.33 $24.44 $24.33 $24.42 $20.76 114,236
2016-12-02 $24.25 $24.41 $24.25 $24.37 $20.72 618,418
2016-12-01 $24.30 $24.31 $24.23 $24.31 $20.67 18,433
2016-11-30 $24.46 $24.49 $24.42 $24.46 $20.74 22,913
2016-11-29 $24.58 $24.58 $24.49 $24.57 $20.83 9,171
2016-11-28 $24.52 $24.54 $24.47 $24.51 $20.78 13,671
2016-11-25 $24.37 $24.45 $24.36 $24.45 $20.74 1,717
2016-11-23 $24.43 $24.47 $24.27 $24.47 $20.75 10,608
2016-11-22 $24.68 $24.68 $24.47 $24.56 $20.82 16,226
2016-11-21 $24.52 $24.56 $24.46 $24.54 $20.81 21,536
2016-11-18 $24.63 $24.64 $24.49 $24.49 $20.77 25,664
2016-11-17 $24.68 $24.71 $24.60 $24.63 $20.88 41,936
2016-11-16 $24.72 $24.72 $24.60 $24.71 $20.95 23,119
2016-11-15 $24.71 $24.72 $24.64 $24.66 $20.91 18,840
2016-11-14 $24.58 $24.75 $24.58 $24.64 $20.89 121,542
2016-11-11 $24.74 $25.06 $24.66 $24.66 $20.91 191,962
2016-11-10 $24.97 $25.34 $24.75 $24.77 $21.01 60,605
2016-11-09 $25.02 $25.06 $24.80 $24.88 $21.10 43,454
2016-11-08 $25.21 $25.22 $25.12 $25.12 $21.30 20,449
2016-11-07 $25.24 $25.29 $25.22 $25.25 $21.41 13,515
2016-11-04 $25.21 $25.32 $25.21 $25.28 $21.44 4,562
2016-11-03 $25.19 $25.27 $25.18 $25.18 $21.35 18,822
2016-11-02 $25.28 $25.30 $25.18 $25.23 $21.39 28,406
2016-11-01 $25.29 $25.29 $25.16 $25.19 $21.36 45,999
2016-10-31 $25.44 $25.44 $25.30 $25.30 $21.39 17,340
2016-10-28 $25.32 $25.33 $25.28 $25.31 $21.40 15,318
2016-10-27 $25.35 $25.35 $25.23 $25.31 $21.40 27,657
2016-10-26 $25.52 $25.52 $25.38 $25.40 $21.48 36,160
2016-10-25 $25.42 $25.53 $25.42 $25.48 $21.54 30,061
2016-10-24 $25.57 $25.57 $25.42 $25.46 $21.53 89,389
2016-10-21 $25.52 $25.57 $25.49 $25.55 $21.60 20,854
2016-10-20 $25.54 $25.54 $25.45 $25.46 $21.53 20,590
2016-10-19 $25.55 $25.55 $25.46 $25.51 $21.57 18,582
2016-10-18 $25.44 $25.51 $25.43 $25.44 $21.51 22,210
2016-10-17 $25.45 $25.45 $25.38 $25.43 $21.50 20,851
2016-10-14 $25.39 $25.45 $25.37 $25.38 $21.46 9,762
2016-10-13 $25.46 $25.46 $25.40 $25.45 $21.52 20,568
2016-10-12 $25.37 $25.44 $25.31 $25.39 $21.47 42,320
2016-10-11 $25.37 $25.43 $25.34 $25.42 $21.49 31,011
2016-10-10 $25.37 $25.46 $25.35 $25.46 $21.53 20,736
2016-10-07 $25.42 $25.46 $25.36 $25.41 $21.49 17,680
2016-10-06 $25.38 $25.44 $25.37 $25.40 $21.47 20,633
2016-10-05 $25.46 $25.49 $25.35 $25.37 $21.45 9,176
2016-10-04 $25.48 $25.49 $25.43 $25.43 $21.50 11,937
2016-10-03 $25.55 $25.58 $25.48 $25.52 $21.58 20,369
2016-09-30 $25.74 $25.74 $25.58 $25.61 $21.60 29,163
2016-09-29 $25.60 $25.72 $25.60 $25.70 $21.67 18,372
2016-09-28 $25.69 $25.74 $25.66 $25.69 $21.66 19,066
2016-09-27 $25.65 $25.71 $25.62 $25.70 $21.67 16,271
2016-09-26 $25.65 $25.69 $25.58 $25.65 $21.63 16,019
2016-09-23 $25.58 $25.63 $25.55 $25.61 $21.60 10,203
2016-09-22 $25.46 $25.64 $25.46 $25.58 $21.57 26,154
2016-09-21 $25.43 $25.54 $25.36 $25.51 $21.51 23,009
2016-09-20 $25.43 $25.43 $25.34 $25.35 $21.38 10,803
2016-09-19 $25.36 $25.45 $25.36 $25.36 $21.39 18,031
2016-09-16 $25.43 $25.43 $25.30 $25.38 $21.40 23,097
2016-09-15 $25.34 $25.37 $25.31 $25.33 $21.36 3,502
2016-09-14 $25.36 $25.42 $25.32 $25.36 $21.38 13,666
2016-09-13 $25.41 $25.45 $25.23 $25.27 $21.31 38,987
2016-09-12 $25.39 $25.47 $25.30 $25.41 $21.43 12,177
2016-09-09 $25.48 $25.49 $25.42 $25.42 $21.44 16,188
2016-09-08 $25.60 $25.70 $25.53 $25.58 $21.57 18,561
2016-09-07 $25.81 $25.81 $25.63 $25.69 $21.66 11,253
2016-09-06 $25.64 $25.68 $25.60 $25.67 $21.65 12,690
2016-09-02 $25.59 $25.60 $25.52 $25.58 $21.57 7,805
2016-09-01 $25.63 $25.68 $25.54 $25.57 $21.56 34,146
2016-08-31 $25.71 $25.75 $25.68 $25.72 $21.63 7,114
2016-08-30 $25.71 $25.77 $25.71 $25.76 $21.66 13,227
2016-08-29 $25.77 $25.77 $25.67 $25.72 $21.63 34,421
2016-08-26 $25.73 $25.86 $25.61 $25.61 $21.53 19,274
2016-08-25 $25.77 $25.82 $25.73 $25.73 $21.64 16,418
2016-08-24 $25.79 $25.80 $25.66 $25.73 $21.64 4,354
2016-08-23 $25.75 $25.83 $25.70 $25.76 $21.66 15,866
2016-08-22 $25.69 $25.77 $25.67 $25.75 $21.65 19,235
2016-08-19 $25.68 $25.73 $25.62 $25.70 $21.61 12,266
2016-08-18 $25.79 $25.79 $25.66 $25.69 $21.60 17,907
2016-08-17 $25.62 $25.71 $25.58 $25.67 $21.59 72,072
2016-08-16 $25.54 $25.65 $25.54 $25.62 $21.55 10,730
2016-08-15 $25.72 $25.72 $25.54 $25.55 $21.49 10,211
2016-08-12 $25.82 $25.83 $25.63 $25.66 $21.58 16,325
2016-08-11 $25.83 $25.83 $25.51 $25.51 $21.45 40,316
2016-08-10 $25.65 $25.73 $25.62 $25.73 $21.64 4,418
2016-08-09 $25.63 $25.67 $25.58 $25.59 $21.52 15,428
2016-08-08 $25.58 $25.58 $25.47 $25.53 $21.47 5,943
2016-08-05 $25.51 $25.54 $25.49 $25.53 $21.47 3,699
2016-08-04 $25.63 $25.68 $25.60 $25.64 $21.56 7,114
2016-08-03 $25.54 $25.60 $25.48 $25.56 $21.49 29,078
2016-08-02 $25.64 $25.64 $25.47 $25.48 $21.43 15,112
2016-08-01 $25.66 $25.73 $25.60 $25.65 $21.57 11,452
2016-07-29 $25.76 $25.88 $25.74 $25.87 $21.70 22,318
2016-07-28 $25.68 $25.81 $25.65 $25.72 $21.57 6,994
2016-07-27 $25.68 $25.83 $25.66 $25.82 $21.65 10,525
2016-07-26 $25.77 $25.77 $25.59 $25.67 $21.53 12,226
2016-07-25 $25.78 $25.78 $25.67 $25.67 $21.53 11,734
2016-07-22 $25.70 $25.74 $25.65 $25.65 $21.51 5,258
2016-07-21 $25.77 $25.77 $25.55 $25.65 $21.51 11,510
2016-07-20 $25.63 $25.64 $25.54 $25.55 $21.43 7,257
2016-07-19 $25.54 $25.71 $25.54 $25.60 $21.47 16,118
2016-07-18 $25.64 $25.69 $25.55 $25.55 $21.43 27,479
2016-07-15 $25.69 $25.69 $25.57 $25.57 $21.44 9,048
2016-07-14 $25.73 $25.75 $25.62 $25.68 $21.54 14,148
2016-07-13 $25.61 $25.83 $25.58 $25.71 $21.56 10,630
2016-07-12 $25.80 $25.80 $25.55 $25.71 $21.56 21,770
2016-07-11 $25.86 $25.86 $25.70 $25.78 $21.62 18,448
2016-07-08 $25.79 $25.82 $25.73 $25.73 $21.58 25,009
2016-07-07 $25.99 $25.99 $25.71 $25.76 $21.60 27,360
2016-07-06 $25.80 $25.82 $25.67 $25.77 $21.61 10,522
2016-07-05 $25.73 $25.78 $25.70 $25.74 $21.59 8,212
2016-07-01 $25.67 $25.67 $25.54 $25.62 $21.49 12,002
2016-06-30 $25.62 $25.65 $25.55 $25.63 $21.44 19,330
2016-06-29 $25.61 $25.64 $25.49 $25.49 $21.32 6,713
2016-06-28 $25.60 $25.60 $25.52 $25.56 $21.38 11,319
2016-06-27 $25.50 $25.57 $25.48 $25.48 $21.31 16,877
2016-06-24 $25.28 $25.43 $25.26 $25.40 $21.24 17,763
2016-06-23 $25.30 $25.31 $25.20 $25.20 $21.08 11,774
2016-06-22 $25.16 $25.25 $25.16 $25.23 $21.10 3,479
2016-06-21 $25.23 $25.27 $25.18 $25.18 $21.06 3,112
2016-06-20 $25.24 $25.25 $25.19 $25.25 $21.12 8,255
2016-06-17 $25.34 $25.34 $25.19 $25.29 $21.15 11,921
2016-06-16 $25.34 $25.37 $25.33 $25.33 $21.18 7,973
2016-06-15 $25.24 $25.35 $25.21 $25.27 $21.13 4,599
2016-06-14 $25.25 $25.31 $25.19 $25.19 $21.07 11,265
2016-06-13 $25.35 $25.36 $25.22 $25.34 $21.19 20,271
2016-06-10 $25.31 $25.36 $25.30 $25.32 $21.18 31,533
2016-06-09 $25.26 $25.28 $25.18 $25.27 $21.13 5,191
2016-06-08 $25.15 $25.27 $25.15 $25.26 $21.13 9,008
2016-06-07 $25.16 $25.24 $25.16 $25.24 $21.11 991
2016-06-06 $25.16 $25.20 $25.15 $25.15 $21.03 4,345
2016-06-03 $25.13 $25.21 $25.12 $25.21 $21.08 4,342
2016-06-02 $25.05 $25.05 $24.90 $24.93 $20.85 10,171
2016-06-01 $24.97 $24.97 $24.86 $24.96 $20.87 19,106
2016-05-31 $25.10 $25.10 $24.96 $25.07 $20.91 6,816
2016-05-27 $25.04 $25.05 $24.97 $24.99 $20.84 51,619
2016-05-26 $24.99 $25.04 $24.94 $25.00 $20.85 7,578
2016-05-25 $24.90 $24.96 $24.89 $24.93 $20.79 9,278
2016-05-24 $24.98 $24.98 $24.86 $24.86 $20.73 17,942
2016-05-23 $24.92 $24.94 $24.87 $24.93 $20.79 8,523
2016-05-20 $24.85 $24.97 $24.85 $24.95 $20.81 7,123
2016-05-19 $24.89 $24.90 $24.85 $24.86 $20.73 8,754
2016-05-18 $25.03 $25.03 $24.85 $24.85 $20.72 6,526
2016-05-17 $24.87 $25.11 $24.85 $25.09 $20.92 5,259
2016-05-16 $25.01 $25.15 $24.99 $25.12 $20.95 14,621
2016-05-13 $25.14 $25.15 $25.04 $25.15 $20.97 5,207
2016-05-12 $25.04 $25.14 $25.02 $25.09 $20.92 16,830
2016-05-11 $25.12 $25.19 $25.04 $25.19 $21.01 6,478
2016-05-10 $25.14 $25.20 $25.10 $25.14 $20.97 18,699
2016-05-09 $24.99 $25.13 $24.99 $25.13 $20.96 8,275
2016-05-06 $25.11 $25.17 $25.02 $25.05 $20.89 5,611
2016-05-05 $25.07 $25.18 $25.05 $25.14 $20.97 19,566
2016-05-04 $25.09 $25.51 $24.99 $25.19 $21.01 46,229
2016-05-03 $25.07 $25.16 $25.00 $25.02 $20.87 15,212
2016-05-02 $25.07 $25.08 $24.94 $25.04 $20.88 8,054
2016-04-29 $25.04 $25.08 $25.02 $25.08 $20.86 3,557
2016-04-28 $25.03 $25.08 $24.98 $25.01 $20.80 6,163
2016-04-27 $25.02 $25.02 $24.96 $24.98 $20.78 11,563
2016-04-26 $24.85 $24.99 $24.85 $24.92 $20.73 12,523
2016-04-25 $24.95 $25.00 $24.95 $24.96 $20.76 4,342
2016-04-22 $24.97 $25.05 $24.86 $24.93 $20.73 47,986
2016-04-21 $24.94 $24.97 $24.90 $24.91 $20.72 5,752
2016-04-20 $25.11 $25.12 $24.99 $25.07 $20.85 11,214
2016-04-19 $25.02 $25.09 $25.01 $25.07 $20.85 10,402
2016-04-18 $25.03 $25.10 $25.00 $25.10 $20.88 12,661
2016-04-15 $24.99 $25.08 $24.96 $25.04 $20.83 13,252
2016-04-14 $24.96 $25.01 $24.91 $24.94 $20.74 4,522
2016-04-13 $24.91 $25.00 $24.87 $24.96 $20.76 14,777
2016-04-12 $25.08 $25.08 $24.85 $24.90 $20.71 8,446
2016-04-11 $24.96 $25.09 $24.92 $25.00 $20.79 121,519
2016-04-08 $24.98 $24.99 $24.90 $24.96 $20.76 4,475
2016-04-07 $24.93 $25.03 $24.92 $24.97 $20.76 41,343
2016-04-06 $24.94 $24.94 $24.89 $24.90 $20.71 21,278
2016-04-05 $24.95 $24.98 $24.86 $24.94 $20.74 7,650
2016-04-04 $24.83 $24.93 $24.79 $24.90 $20.71 24,584
2016-04-01 $24.82 $24.86 $24.79 $24.85 $20.66 6,265
2016-03-31 $24.82 $24.86 $24.80 $24.86 $20.62 5,189
2016-03-30 $24.86 $25.62 $24.77 $24.88 $20.63 30,833
2016-03-29 $24.74 $24.84 $24.73 $24.84 $20.60 8,257
2016-03-28 $24.69 $24.81 $24.69 $24.81 $20.57 9,085
2016-03-24 $24.72 $24.79 $24.63 $24.68 $20.47 7,073
2016-03-23 $24.63 $24.76 $24.63 $24.76 $20.53 8,326
2016-03-22 $24.74 $24.75 $24.58 $24.58 $20.38 15,507
2016-03-21 $24.63 $24.70 $24.55 $24.64 $20.43 11,777
2016-03-18 $24.57 $24.59 $24.54 $24.59 $20.39 8,820
2016-03-17 $24.49 $24.57 $24.48 $24.53 $20.34 9,360
2016-03-16 $24.30 $24.43 $24.30 $24.42 $20.25 8,258
2016-03-15 $24.35 $24.38 $24.34 $24.38 $20.22 2,864
2016-03-14 $24.31 $24.34 $24.23 $24.30 $20.15 15,435
2016-03-11 $24.29 $24.29 $24.20 $24.26 $20.12 5,640
2016-03-10 $24.25 $24.29 $24.13 $24.27 $20.13 12,939
2016-03-09 $24.26 $24.35 $24.22 $24.25 $20.11 5,358
2016-03-08 $24.35 $24.37 $24.30 $24.34 $20.18 19,010
2016-03-07 $24.14 $24.17 $24.08 $24.12 $20.00 10,677
2016-03-04 $24.20 $24.20 $24.12 $24.17 $20.04 11,488
2016-03-03 $24.16 $24.24 $24.05 $24.20 $20.07 10,230
2016-03-02 $24.11 $24.12 $24.07 $24.09 $19.98 6,441
2016-03-01 $24.43 $24.43 $24.15 $24.22 $20.08 3,571
2016-02-29 $24.23 $24.34 $24.23 $24.34 $20.12 880
2016-02-26 $24.22 $24.22 $24.17 $24.22 $20.03 5,995
2016-02-25 $24.25 $24.32 $24.21 $24.31 $20.10 15,580
2016-02-24 $24.15 $24.30 $24.15 $24.21 $20.02 7,250
2016-02-23 $23.99 $24.19 $23.97 $24.07 $19.90 6,967
2016-02-22 $24.11 $24.11 $24.05 $24.11 $19.93 16,341
2016-02-19 $24.06 $24.23 $23.98 $24.03 $19.87 27,810
2016-02-18 $23.99 $24.11 $23.99 $24.08 $19.91 5,927
2016-02-17 $23.89 $24.06 $23.88 $23.97 $19.82 3,086
2016-02-16 $24.02 $24.02 $23.88 $23.98 $19.83 22,784
2016-02-12 $24.10 $24.15 $24.06 $24.06 $19.89 13,096
2016-02-11 $24.96 $24.96 $24.03 $24.22 $20.03 27,249
2016-02-10 $24.18 $24.19 $24.13 $24.13 $19.95 43,977
2016-02-09 $24.22 $24.22 $23.81 $24.18 $19.99 5,328
2016-02-08 $23.95 $24.07 $23.95 $24.07 $19.90 3,018
2016-02-05 $24.04 $24.04 $23.97 $24.04 $19.88 8,549
2016-02-04 $24.14 $24.37 $23.95 $24.06 $19.89 35,076
2016-02-03 $24.06 $24.86 $23.99 $24.06 $19.89 39,247
2016-02-02 $24.08 $24.08 $24.01 $24.06 $19.89 21,571
2016-02-01 $23.97 $24.01 $23.89 $23.98 $19.83 5,571
2016-01-29 $24.02 $24.30 $24.02 $24.04 $19.82 11,003
2016-01-28 $23.98 $23.99 $23.94 $23.95 $19.74 4,675
2016-01-27 $23.83 $24.01 $23.83 $24.01 $19.79 4,790
2016-01-26 $24.02 $24.10 $23.94 $24.08 $19.85 8,582
2016-01-25 $23.94 $24.04 $23.90 $24.04 $19.82 4,860
2016-01-22 $23.91 $23.96 $23.89 $23.92 $19.72 8,436
2016-01-21 $24.08 $24.08 $23.90 $23.99 $19.78 18,333
2016-01-20 $24.05 $24.09 $24.00 $24.04 $19.82 12,707
2016-01-19 $23.93 $24.05 $23.93 $24.03 $19.81 9,153
2016-01-15 $24.10 $24.10 $24.03 $24.05 $19.82 16,068
2016-01-14 $24.12 $24.17 $24.06 $24.16 $19.92 247,375
2016-01-13 $24.13 $24.16 $24.10 $24.14 $19.90 12,094
2016-01-12 $24.13 $24.13 $24.05 $24.08 $19.85 20,904
2016-01-11 $24.06 $24.06 $24.00 $24.00 $19.79 968
2016-01-08 $24.00 $24.10 $24.00 $24.09 $19.86 5,307
2016-01-07 $24.11 $24.11 $24.02 $24.06 $19.84 6,969
2016-01-06 $23.99 $24.06 $23.95 $24.03 $19.81 6,448
2016-01-05 $23.97 $24.00 $23.95 $23.98 $19.77 18,633
2016-01-04 $23.99 $24.08 $23.98 $24.05 $19.83 5,014
2015-12-31 $23.91 $23.99 $23.90 $23.97 $19.76 12,399
2015-12-30 $23.85 $23.89 $23.81 $23.87 $19.68 9,920
2015-12-29 $23.88 $23.96 $23.83 $23.87 $19.68 6,669
2015-12-28 $23.97 $23.97 $23.90 $23.97 $19.76 5,537
2015-12-24 $23.95 $23.96 $23.92 $23.92 $19.72 3,832
2015-12-23 $24.00 $24.00 $23.90 $23.94 $19.70 11,686
2015-12-22 $23.98 $23.98 $23.92 $23.96 $19.71 18,060
2015-12-21 $24.06 $24.06 $23.98 $24.02 $19.76 4,485
2015-12-18 $24.04 $24.07 $24.00 $24.04 $19.78 7,573
2015-12-17 $23.93 $23.93 $23.90 $23.90 $19.66 5,172
2015-12-16 $23.85 $23.95 $23.76 $23.83 $19.61 14,634
2015-12-15 $23.85 $23.87 $23.83 $23.87 $19.64 4,949
2015-12-14 $24.06 $24.19 $23.96 $23.98 $19.73 377,861
2015-12-11 $24.13 $24.19 $24.08 $24.13 $19.85 7,165
2015-12-10 $24.22 $24.22 $24.07 $24.09 $19.82 7,810
2015-12-09 $24.06 $24.07 $24.05 $24.06 $19.80 1,501
2015-12-08 $24.16 $24.19 $24.06 $24.18 $19.90 202,139
2015-12-07 $24.10 $24.26 $24.07 $24.09 $19.82 16,954
2015-12-04 $23.98 $24.05 $23.96 $24.03 $19.77 6,973
2015-12-03 $23.99 $24.01 $23.99 $24.01 $19.76 865
2015-12-02 $24.27 $24.30 $24.23 $24.29 $19.98 12,596
2015-12-01 $24.23 $24.31 $24.18 $24.31 $20.00 3,337
2015-11-30 $24.18 $24.27 $24.16 $24.16 $19.82 7,214
2015-11-27 $24.17 $24.27 $24.17 $24.22 $19.87 9,485
2015-11-25 $24.14 $24.15 $24.10 $24.14 $19.81 1,032
2015-11-24 $24.09 $24.21 $24.09 $24.13 $19.80 3,325
2015-11-23 $24.05 $24.16 $24.05 $24.09 $19.76 2,995
2015-11-20 $24.14 $24.17 $24.08 $24.13 $19.79 6,589
2015-11-19 $24.06 $24.21 $24.06 $24.08 $19.76 9,748
2015-11-18 $24.04 $24.10 $24.03 $24.10 $19.78 4,387
2015-11-17 $24.07 $24.10 $24.06 $24.10 $19.77 3,143
2015-11-16 $24.00 $24.12 $24.00 $24.09 $19.76 13,948
2015-11-13 $24.01 $24.08 $23.98 $24.02 $19.71 45,530
2015-11-12 $23.97 $23.97 $23.95 $23.97 $19.66 8,805
2015-11-11 $23.93 $23.97 $23.93 $23.95 $19.65 4,258
2015-11-10 $23.98 $24.00 $23.96 $23.96 $19.66 2,615
2015-11-09 $23.87 $23.90 $23.87 $23.90 $19.61 3,042
2015-11-06 $23.90 $23.90 $23.88 $23.88 $19.59 2,716
2015-11-05 $24.06 $24.06 $24.05 $24.05 $19.73 2,377
2015-11-04 $24.16 $24.16 $24.16 $24.16 $19.82 137
2015-11-03 $24.16 $24.16 $24.16 $24.16 $19.82 103
2015-11-02 $24.25 $24.25 $24.12 $24.14 $19.81 1,957
2015-10-30 $24.22 $24.22 $24.22 $24.22 $19.81 733
2015-10-29 $24.23 $24.23 $24.20 $24.20 $19.80 1,330
2015-10-28 $24.44 $24.44 $24.29 $24.29 $19.87 1,043
2015-10-27 $24.44 $24.44 $24.44 $24.44 $19.99 300
2015-10-26 $24.41 $24.42 $24.41 $24.42 $19.98 201
2015-10-23 $24.32 $24.35 $24.32 $24.35 $19.92 456
2015-10-22 $24.38 $24.46 $24.38 $24.46 $20.01 7,713
2015-10-21 $24.40 $24.40 $24.38 $24.38 $19.94 2,207
2015-10-20 $24.32 $24.32 $24.25 $24.25 $19.84 1,684
2015-10-19 $24.29 $24.33 $24.29 $24.32 $19.90 6,074
2015-10-16 $24.30 $24.30 $24.30 $24.30 $19.88 1,447
2015-10-15 $24.33 $24.33 $24.33 $24.33 $19.90 300
2015-10-14 $24.31 $24.34 $24.31 $24.34 $19.91 4,617
2015-10-13 $24.27 $24.29 $24.23 $24.29 $19.87 2,846
2015-10-12 $24.24 $24.32 $24.19 $24.19 $19.79 2,104
2015-10-09 $24.14 $24.14 $24.14 $24.14 $19.75 502
2015-10-08 $24.20 $24.23 $24.17 $24.23 $19.82 37,814
2015-10-07 $24.15 $24.17 $24.14 $24.17 $19.77 10,993
2015-10-06 $24.08 $24.10 $24.08 $24.10 $19.72 876
2015-10-05 $24.13 $24.16 $23.91 $23.91 $19.56 21,423
2015-10-02 $24.22 $24.46 $24.05 $24.18 $19.78 12,197
2015-10-01 $24.09 $24.23 $24.09 $24.17 $19.77 5,072
2015-09-30 $24.11 $24.15 $24.11 $24.15 $19.70 4,893
2015-09-29 $24.13 $24.13 $24.13 $24.13 $19.68 126
2015-09-28 $24.12 $24.21 $24.11 $24.21 $19.75 4,141
2015-09-25 $24.07 $24.11 $24.05 $24.10 $19.66 2,532
2015-09-24 $24.24 $24.25 $24.20 $24.24 $19.77 1,796
2015-09-23 $24.19 $24.21 $24.15 $24.17 $19.72 3,828
2015-09-22 $24.17 $24.20 $24.17 $24.19 $19.73 1,506
2015-09-21 $24.10 $24.10 $24.10 $24.10 $19.66 300
2015-09-18 $24.17 $24.26 $24.16 $24.23 $19.76 2,082
2015-09-17 $23.88 $24.09 $23.88 $24.09 $19.65 1,311
2015-09-16 $23.92 $23.92 $23.86 $23.86 $19.46 2,222
2015-09-15 $23.98 $23.98 $23.96 $23.96 $19.55 694
2015-09-14 $24.04 $24.07 $24.04 $24.06 $19.62 8,116
2015-09-11 $24.03 $24.10 $24.03 $24.06 $19.62 1,884
2015-09-10 $24.04 $24.05 $23.98 $23.99 $19.57 2,001
2015-09-09 $23.94 $24.10 $23.92 $24.10 $19.66 9,061
2015-09-08 $24.00 $24.04 $24.00 $24.04 $19.61 279
2015-09-04 $24.07 $24.16 $24.07 $24.16 $19.71 13,138
2015-09-03 $23.91 $23.91 $23.89 $23.90 $19.49 2,101
2015-09-02 $23.97 $24.00 $23.94 $23.94 $19.52 9,734

iShares iBonds Dec 2025 Term Corporate ETF (IBDQ) News Headlines

Recent iShares iBonds Dec 2025 Term Corporate ETF (IBDQ) News
Similar Companies to iShares iBonds Dec 2025 Term Corporate ETF (IBDQ) 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.