iShares iBonds Dec 2026 Term Corporate ETF (IBDR) Exchange: NYSE ARCA

Data as of May 2, 2025

$24.15 ($0.03) 0.12%

iShares iBonds Dec 2026 Term Corporate ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2026 Term Corporate ETF.
Daily Information Data
Date May 2, 2025
Open $24.14
Previous Close $24.15
High $24.16
Low $24.11
Adjusted Open $24.14
Previous Adjusted Close $24.15
Adjusted High $24.16
Adjusted Low $24.11

About iShares iBonds Dec 2026 Term Corporate ETF (IBDR)

The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays December 2026 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, 2026, 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, 2025 and before December 16, 2026. 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 2026 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, 2026. 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, 2026, 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, 2026, 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 2026 Term Corporate ETF (IBDR)

Date Open High Low Close Adj.Close Volume
2025-04-17 $24.14 $24.16 $24.11 $24.15 $24.15 827,666
2025-04-16 $24.10 $24.14 $24.10 $24.12 $24.12 429,250
2025-04-15 $24.12 $24.13 $24.10 $24.11 $24.11 396,871
2025-04-14 $24.10 $24.15 $24.07 $24.10 $24.10 383,304
2025-04-11 $24.09 $24.09 $24.04 $24.06 $24.06 395,155
2025-04-10 $24.06 $24.13 $24.01 $24.07 $24.07 474,176
2025-04-09 $24.04 $24.12 $24.02 $24.12 $24.12 459,245
2025-04-08 $24.07 $24.14 $24.06 $24.07 $24.07 665,495
2025-04-07 $24.11 $24.13 $24.04 $24.08 $24.08 735,052
2025-04-04 $24.20 $24.20 $24.13 $24.13 $24.13 543,500
2025-04-03 $24.16 $24.18 $24.15 $24.15 $24.15 448,788
2025-04-02 $24.15 $24.15 $24.12 $24.12 $24.12 378,684
2025-04-01 $24.12 $24.14 $24.12 $24.13 $24.13 534,729
2025-03-31 $24.20 $24.22 $24.20 $24.21 $24.12 1,218,563
2025-03-28 $24.18 $24.21 $24.18 $24.20 $24.11 443,434
2025-03-27 $24.17 $24.19 $24.17 $24.18 $24.09 527,966
2025-03-26 $24.18 $24.19 $24.17 $24.17 $24.08 912,370
2025-03-25 $24.17 $24.19 $24.15 $24.19 $24.10 521,786
2025-03-24 $24.19 $24.19 $24.17 $24.17 $24.08 358,513
2025-03-21 $24.20 $24.20 $24.18 $24.19 $24.19 285,653
2025-03-20 $24.17 $24.19 $24.17 $24.18 $24.18 380,910
2025-03-19 $24.16 $24.18 $24.14 $24.18 $24.18 357,663
2025-03-18 $24.13 $24.16 $24.13 $24.15 $24.15 599,310
2025-03-17 $24.13 $24.15 $24.13 $24.14 $24.14 450,424
2025-03-14 $24.13 $24.15 $24.13 $24.14 $24.14 341,572
2025-03-13 $24.12 $24.14 $24.12 $24.14 $24.14 490,671
2025-03-12 $24.13 $24.14 $24.11 $24.12 $24.12 509,100
2025-03-11 $24.19 $24.19 $24.13 $24.15 $24.15 619,698
2025-03-10 $24.18 $24.18 $24.14 $24.15 $24.15 1,001,160
2025-03-07 $24.17 $24.17 $24.13 $24.15 $24.15 475,100
2025-03-06 $24.16 $24.16 $24.13 $24.15 $24.15 817,889
2025-03-05 $24.17 $24.17 $24.13 $24.13 $24.13 1,764,824
2025-03-04 $24.14 $24.16 $24.14 $24.14 $24.14 355,902
2025-03-03 $24.12 $24.14 $24.12 $24.13 $24.13 562,047
2025-02-28 $24.21 $24.22 $24.19 $24.21 $24.13 444,359
2025-02-27 $24.20 $24.20 $24.17 $24.18 $24.10 953,878
2025-02-26 $24.19 $24.25 $24.17 $24.18 $24.10 391,508
2025-02-25 $24.16 $24.19 $24.16 $24.18 $24.10 644,563
2025-02-24 $24.17 $24.17 $24.15 $24.17 $24.09 383,330
2025-02-21 $24.13 $24.16 $24.13 $24.16 $24.16 571,808
2025-02-20 $24.14 $24.14 $24.12 $24.13 $24.13 417,613
2025-02-19 $24.12 $24.13 $24.12 $24.12 $24.12 809,628
2025-02-18 $24.10 $24.13 $24.10 $24.13 $24.13 474,828
2025-02-14 $24.11 $24.13 $24.11 $24.12 $24.12 303,051
2025-02-13 $24.11 $24.11 $24.09 $24.10 $24.10 374,749
2025-02-12 $24.09 $24.10 $24.07 $24.08 $24.08 768,971
2025-02-11 $24.10 $24.21 $24.08 $24.10 $24.10 775,037
2025-02-10 $24.08 $24.10 $24.08 $24.09 $24.09 443,494
2025-02-07 $24.10 $24.10 $24.08 $24.08 $24.08 541,143
2025-02-06 $24.11 $24.11 $24.09 $24.09 $24.09 756,395
2025-02-05 $24.11 $24.11 $24.09 $24.10 $24.10 677,177
2025-02-04 $24.07 $24.10 $24.07 $24.10 $24.10 460,977
2025-02-03 $24.10 $24.20 $24.07 $24.08 $24.08 593,613
2025-01-31 $24.15 $24.18 $24.15 $24.17 $24.09 645,505
2025-01-30 $24.18 $24.19 $24.16 $24.16 $24.08 776,611
2025-01-29 $24.15 $24.17 $24.13 $24.15 $24.07 674,230
2025-01-28 $24.16 $24.17 $24.15 $24.16 $24.08 1,524,706
2025-01-27 $24.15 $24.18 $24.13 $24.17 $24.09 648,748
2025-01-24 $24.14 $24.16 $24.13 $24.14 $24.06 969,643
2025-01-23 $24.12 $24.13 $24.11 $24.12 $24.04 630,846
2025-01-22 $24.12 $24.13 $24.11 $24.12 $24.04 762,361
2025-01-21 $24.11 $24.13 $24.11 $24.13 $24.05 669,136
2025-01-17 $24.12 $24.12 $24.11 $24.11 $24.11 764,928
2025-01-16 $24.09 $24.12 $24.09 $24.11 $24.11 1,626,063
2025-01-15 $24.11 $24.11 $24.09 $24.09 $24.09 678,175
2025-01-14 $24.05 $24.07 $24.05 $24.06 $24.06 805,054
2025-01-13 $24.05 $24.06 $24.04 $24.05 $24.05 1,422,966
2025-01-10 $24.07 $24.07 $24.05 $24.06 $24.06 1,019,948
2025-01-08 $24.09 $24.09 $24.06 $24.07 $24.07 1,634,813
2025-01-07 $24.06 $24.08 $24.05 $24.07 $24.07 758,011
2025-01-06 $24.07 $24.07 $24.06 $24.06 $24.06 437,839
2025-01-03 $24.06 $24.07 $24.06 $24.06 $24.06 504,972
2025-01-02 $24.07 $24.08 $24.06 $24.06 $24.06 824,135
2024-12-31 $24.06 $24.07 $24.05 $24.07 $24.07 543,522
2024-12-30 $24.04 $24.07 $24.03 $24.06 $24.06 673,303
2024-12-27 $24.04 $24.05 $24.03 $24.03 $24.03 762,695
2024-12-26 $24.01 $24.04 $24.01 $24.03 $24.03 587,309
2024-12-24 $23.98 $24.04 $23.98 $24.02 $24.02 881,339
2024-12-23 $24.02 $24.02 $24.00 $24.01 $24.01 1,114,494
2024-12-20 $24.03 $24.03 $24.01 $24.02 $24.02 1,935,451
2024-12-19 $24.01 $24.01 $23.99 $24.00 $24.00 1,062,475
2024-12-18 $24.04 $24.04 $23.98 $23.99 $23.99 866,382
2024-12-17 $24.09 $24.12 $24.09 $24.11 $24.02 556,587
2024-12-16 $24.10 $24.12 $24.10 $24.12 $24.03 399,284
2024-12-13 $24.12 $24.12 $24.10 $24.10 $24.01 530,262
2024-12-12 $24.13 $24.13 $24.11 $24.13 $24.04 499,042
2024-12-11 $24.14 $24.16 $24.12 $24.13 $24.04 546,958
2024-12-10 $24.13 $24.13 $24.11 $24.12 $24.03 367,620
2024-12-09 $24.11 $24.13 $24.11 $24.13 $24.04 426,992
2024-12-06 $24.14 $24.14 $24.11 $24.13 $24.04 457,026
2024-12-05 $24.11 $24.11 $24.08 $24.10 $24.01 1,372,752
2024-12-04 $24.08 $24.11 $24.08 $24.10 $24.01 476,111
2024-12-03 $24.08 $24.10 $24.08 $24.08 $23.99 466,253
2024-12-02 $24.07 $24.45 $24.06 $24.08 $23.99 700,064
2024-11-29 $24.13 $24.16 $24.13 $24.16 $24.16 124,140
2024-11-27 $24.14 $24.14 $24.12 $24.12 $24.12 413,418
2024-11-26 $24.10 $24.12 $24.09 $24.11 $24.11 375,156
2024-11-25 $24.11 $24.12 $24.10 $24.12 $24.12 366,466
2024-11-22 $24.09 $24.09 $24.07 $24.07 $24.07 503,487
2024-11-21 $24.10 $24.10 $24.08 $24.08 $24.08 408,102
2024-11-20 $24.10 $24.10 $24.08 $24.08 $24.08 409,719
2024-11-19 $24.11 $24.12 $24.09 $24.10 $24.10 690,636
2024-11-18 $24.07 $24.09 $24.07 $24.08 $24.08 430,833
2024-11-15 $24.06 $24.09 $24.04 $24.07 $24.07 566,358
2024-11-14 $24.09 $24.09 $24.04 $24.04 $24.04 462,775
2024-11-13 $24.09 $24.09 $24.06 $24.07 $24.07 393,967
2024-11-12 $24.07 $24.07 $24.04 $24.05 $24.05 1,330,421
2024-11-11 $24.06 $24.08 $24.06 $24.07 $24.07 326,561
2024-11-08 $24.09 $24.10 $24.07 $24.09 $24.09 523,755
2024-11-07 $24.08 $24.10 $24.06 $24.10 $24.10 1,385,030
2024-11-06 $24.03 $24.08 $24.03 $24.06 $24.06 642,628
2024-11-05 $24.07 $24.08 $24.05 $24.07 $24.07 517,590
2024-11-04 $24.07 $24.08 $24.06 $24.06 $24.06 298,332
2024-11-01 $24.07 $24.08 $24.04 $24.04 $24.04 406,494
2024-10-31 $24.13 $24.15 $24.11 $24.14 $24.06 388,823
2024-10-30 $24.13 $24.16 $24.13 $24.14 $24.06 587,235
2024-10-29 $24.13 $24.16 $24.12 $24.15 $24.07 299,192
2024-10-28 $24.14 $24.16 $24.13 $24.14 $24.06 232,194
2024-10-25 $24.17 $24.18 $24.15 $24.15 $24.07 405,358
2024-10-24 $24.16 $24.17 $24.14 $24.15 $24.07 280,548
2024-10-23 $24.16 $24.16 $24.13 $24.14 $24.06 360,433
2024-10-22 $24.17 $24.21 $24.14 $24.16 $24.08 293,792
2024-10-21 $24.18 $24.18 $24.15 $24.15 $24.07 312,314
2024-10-18 $24.19 $24.20 $24.17 $24.17 $24.09 250,113
2024-10-17 $24.17 $24.20 $24.16 $24.17 $24.09 523,411
2024-10-16 $24.16 $24.19 $24.16 $24.18 $24.10 464,473
2024-10-15 $24.17 $24.18 $24.16 $24.16 $24.08 460,310
2024-10-14 $24.17 $24.17 $24.14 $24.17 $24.09 427,906
2024-10-11 $24.16 $24.18 $24.16 $24.17 $24.17 195,260
2024-10-10 $24.12 $24.16 $24.12 $24.15 $24.15 554,248
2024-10-09 $24.12 $24.14 $24.12 $24.14 $24.14 407,563
2024-10-08 $24.11 $24.15 $24.11 $24.13 $24.13 353,480
2024-10-07 $24.11 $24.14 $24.08 $24.13 $24.13 771,118
2024-10-04 $24.18 $24.21 $24.15 $24.15 $24.15 612,440
2024-10-03 $24.22 $24.22 $24.20 $24.21 $24.21 873,102
2024-10-02 $24.22 $24.25 $24.21 $24.24 $24.24 350,417
2024-10-01 $24.21 $24.44 $24.21 $24.23 $24.23 660,032
2024-09-30 $24.29 $24.33 $24.29 $24.30 $24.22 405,718
2024-09-27 $24.31 $24.33 $24.30 $24.32 $24.24 296,620
2024-09-26 $24.27 $24.30 $24.27 $24.28 $24.20 598,044
2024-09-25 $24.29 $24.31 $24.29 $24.29 $24.21 415,486
2024-09-24 $24.28 $24.32 $24.28 $24.31 $24.23 551,269
2024-09-23 $24.28 $24.31 $24.28 $24.29 $24.21 386,936
2024-09-20 $24.28 $24.30 $24.26 $24.29 $24.21 575,737
2024-09-19 $24.24 $24.29 $24.24 $24.27 $24.19 818,050
2024-09-18 $24.22 $24.29 $24.22 $24.25 $24.17 1,016,040
2024-09-17 $24.24 $24.27 $24.24 $24.25 $24.17 692,175
2024-09-16 $24.24 $24.28 $24.24 $24.27 $24.19 388,500
2024-09-13 $24.23 $24.27 $24.23 $24.24 $24.16 410,127
2024-09-12 $24.20 $24.22 $24.19 $24.21 $24.13 1,523,905
2024-09-11 $24.19 $24.23 $24.19 $24.21 $24.13 415,850
2024-09-10 $24.19 $24.23 $24.19 $24.22 $24.14 429,894
2024-09-09 $24.18 $24.68 $24.18 $24.21 $24.13 467,856
2024-09-06 $24.19 $24.23 $24.17 $24.20 $24.12 545,419
2024-09-05 $24.16 $24.18 $24.15 $24.17 $24.09 508,289
2024-09-04 $24.10 $24.16 $24.10 $24.15 $24.07 558,700
2024-09-03 $24.08 $24.14 $24.08 $24.10 $24.02 601,552
2024-08-30 $24.16 $24.19 $24.16 $24.18 $24.01 409,666
2024-08-29 $24.18 $24.18 $24.16 $24.17 $24.00 497,060
2024-08-28 $24.16 $24.19 $24.16 $24.17 $24.00 347,989
2024-08-27 $24.14 $24.19 $24.14 $24.18 $24.01 401,802
2024-08-26 $24.16 $24.17 $24.15 $24.15 $23.98 392,829
2024-08-23 $24.12 $24.18 $24.12 $24.16 $23.99 405,415
2024-08-22 $24.10 $24.13 $24.10 $24.12 $23.95 344,022
2024-08-21 $24.09 $24.16 $24.09 $24.13 $23.96 451,034
2024-08-20 $24.07 $24.11 $24.07 $24.10 $23.93 456,891
2024-08-19 $24.05 $24.09 $24.05 $24.08 $23.91 401,573
2024-08-16 $24.07 $24.08 $24.05 $24.07 $24.07 367,525
2024-08-15 $24.03 $24.06 $24.03 $24.06 $24.06 382,874
2024-08-14 $24.07 $24.11 $24.07 $24.10 $24.10 446,896
2024-08-13 $24.07 $24.10 $24.06 $24.09 $24.09 341,761
2024-08-12 $24.00 $24.06 $24.00 $24.06 $24.06 294,416
2024-08-09 $24.05 $24.05 $24.03 $24.03 $24.03 436,320
2024-08-08 $23.98 $24.04 $23.98 $24.03 $24.03 406,960
2024-08-07 $24.02 $24.05 $24.02 $24.02 $24.02 295,213
2024-08-06 $24.02 $24.05 $24.02 $24.05 $24.05 503,249
2024-08-05 $24.07 $24.10 $24.02 $24.05 $24.05 991,987
2024-08-02 $24.06 $24.13 $24.06 $24.08 $24.08 536,547
2024-08-01 $23.93 $23.99 $23.93 $23.99 $23.99 521,542
2024-07-31 $23.98 $24.04 $23.98 $24.02 $23.93 551,687
2024-07-30 $23.96 $24.00 $23.95 $23.99 $23.90 355,801
2024-07-29 $23.95 $23.99 $23.95 $23.98 $23.89 543,001
2024-07-26 $23.98 $23.98 $23.97 $23.97 $23.97 300,720
2024-07-25 $23.93 $23.95 $23.91 $23.94 $23.94 406,665
2024-07-24 $23.92 $23.96 $23.92 $23.93 $23.93 416,499
2024-07-23 $23.89 $23.93 $23.89 $23.93 $23.93 556,383
2024-07-22 $23.89 $23.92 $23.89 $23.91 $23.91 601,950
2024-07-19 $23.90 $23.91 $23.88 $23.91 $23.91 293,589
2024-07-18 $23.90 $23.93 $23.89 $23.92 $23.92 482,752
2024-07-17 $23.89 $23.93 $23.88 $23.92 $23.92 618,012
2024-07-16 $23.91 $23.94 $23.90 $23.93 $23.93 2,420,652
2024-07-15 $23.91 $23.94 $23.91 $23.92 $23.92 382,019
2024-07-12 $23.90 $23.94 $23.90 $23.94 $23.94 316,800
2024-07-11 $23.90 $23.91 $23.88 $23.89 $23.89 404,815
2024-07-10 $23.85 $23.85 $23.83 $23.85 $23.85 412,846
2024-07-09 $23.85 $23.85 $23.82 $23.83 $23.83 434,664
2024-07-08 $23.83 $23.84 $23.83 $23.83 $23.83 352,835
2024-07-05 $23.82 $23.85 $23.80 $23.85 $23.85 332,816
2024-07-03 $23.78 $23.81 $23.77 $23.79 $23.79 561,412
2024-07-02 $23.74 $23.78 $23.74 $23.77 $23.77 293,116
2024-07-01 $23.74 $23.75 $23.72 $23.75 $23.75 329,579
2024-06-28 $23.83 $23.84 $23.81 $23.82 $23.74 370,743
2024-06-27 $23.81 $23.82 $23.80 $23.81 $23.73 346,023
2024-06-26 $23.80 $23.80 $23.78 $23.80 $23.72 215,602
2024-06-25 $23.82 $23.84 $23.80 $23.81 $23.73 492,915
2024-06-24 $23.81 $23.82 $23.80 $23.82 $23.74 233,940
2024-06-21 $23.82 $23.85 $23.79 $23.81 $23.73 284,644
2024-06-20 $23.80 $23.81 $23.75 $23.80 $23.72 546,233
2024-06-18 $23.79 $23.84 $23.79 $23.81 $23.73 395,703
2024-06-17 $23.79 $23.79 $23.77 $23.79 $23.71 314,229
2024-06-14 $23.80 $23.81 $23.80 $23.80 $23.80 217,841
2024-06-13 $23.83 $23.84 $23.80 $23.82 $23.82 307,861
2024-06-12 $23.82 $23.83 $23.78 $23.79 $23.79 284,334
2024-06-11 $23.75 $23.76 $23.72 $23.75 $23.75 234,610
2024-06-10 $23.71 $23.74 $23.69 $23.74 $23.74 369,811
2024-06-07 $23.74 $23.75 $23.73 $23.73 $23.73 1,129,840
2024-06-06 $23.78 $23.80 $23.75 $23.79 $23.79 849,045
2024-06-05 $23.75 $23.79 $23.75 $23.79 $23.79 356,355
2024-06-04 $23.75 $23.77 $23.75 $23.76 $23.76 359,804
2024-06-03 $23.73 $23.75 $23.71 $23.75 $23.75 373,996
2024-05-31 $23.77 $23.80 $23.76 $23.79 $23.71 263,422
2024-05-30 $23.72 $23.77 $23.72 $23.76 $23.68 394,012
2024-05-29 $23.75 $23.75 $23.73 $23.74 $23.66 356,241
2024-05-28 $23.77 $23.78 $23.74 $23.75 $23.67 280,343
2024-05-24 $23.74 $23.77 $23.74 $23.75 $23.67 250,867
2024-05-23 $23.76 $23.77 $23.73 $23.74 $23.66 278,861
2024-05-22 $23.77 $23.78 $23.76 $23.77 $23.69 227,588
2024-05-21 $23.78 $23.79 $23.78 $23.79 $23.70 319,505
2024-05-20 $23.78 $23.78 $23.77 $23.77 $23.69 323,749
2024-05-17 $23.77 $23.79 $23.77 $23.78 $23.78 233,616
2024-05-16 $23.79 $23.79 $23.77 $23.77 $23.77 340,493
2024-05-15 $23.79 $23.81 $23.78 $23.80 $23.80 200,153
2024-05-14 $23.73 $23.76 $23.73 $23.75 $23.75 275,313
2024-05-13 $23.72 $23.75 $23.72 $23.72 $23.72 303,103
2024-05-10 $23.75 $23.75 $23.72 $23.72 $23.72 297,163
2024-05-09 $23.75 $23.77 $23.75 $23.75 $23.75 260,272
2024-05-08 $23.73 $23.75 $23.73 $23.74 $23.74 336,139
2024-05-07 $23.75 $23.76 $23.74 $23.75 $23.75 372,775
2024-05-06 $23.75 $23.77 $23.74 $23.75 $23.75 286,232
2024-05-03 $23.79 $23.79 $23.73 $23.75 $23.75 239,039
2024-05-02 $23.69 $23.71 $23.66 $23.71 $23.71 321,776
2024-05-01 $23.64 $23.67 $23.61 $23.65 $23.65 432,512
2024-04-30 $23.71 $23.71 $23.68 $23.69 $23.61 410,909
2024-04-29 $23.72 $23.73 $23.70 $23.72 $23.64 342,390
2024-04-26 $23.71 $23.71 $23.69 $23.70 $23.62 230,761
2024-04-25 $23.68 $23.71 $23.66 $23.70 $23.62 1,263,614
2024-04-24 $23.70 $23.71 $23.69 $23.71 $23.63 363,426
2024-04-23 $23.68 $23.73 $23.68 $23.71 $23.63 236,487
2024-04-22 $23.66 $23.70 $23.66 $23.68 $23.60 359,612
2024-04-19 $23.66 $23.68 $23.66 $23.66 $23.58 242,691
2024-04-18 $23.68 $23.68 $23.65 $23.65 $23.57 324,063
2024-04-17 $23.67 $23.70 $23.66 $23.68 $23.59 716,705
2024-04-16 $23.65 $23.68 $23.62 $23.65 $23.57 363,765
2024-04-15 $23.66 $23.68 $23.65 $23.66 $23.58 392,558
2024-04-12 $23.69 $23.71 $23.69 $23.69 $23.61 302,739
2024-04-11 $23.69 $23.70 $23.66 $23.67 $23.67 346,501
2024-04-10 $23.72 $23.72 $23.66 $23.66 $23.66 597,509
2024-04-09 $23.77 $23.79 $23.75 $23.76 $23.76 277,870
2024-04-08 $23.74 $23.76 $23.73 $23.74 $23.74 434,836
2024-04-05 $23.75 $23.78 $23.75 $23.76 $23.76 279,314
2024-04-04 $23.80 $23.80 $23.77 $23.79 $23.79 253,770
2024-04-03 $23.74 $23.78 $23.74 $23.78 $23.78 595,039
2024-04-02 $23.73 $23.76 $23.73 $23.75 $23.75 367,953
2024-04-01 $23.79 $23.79 $23.73 $23.74 $23.74 372,187
2024-03-28 $23.86 $23.88 $23.84 $23.85 $23.77 284,776
2024-03-27 $23.88 $23.89 $23.85 $23.89 $23.81 344,538
2024-03-26 $23.85 $23.87 $23.83 $23.85 $23.77 376,505
2024-03-25 $23.86 $23.86 $23.84 $23.85 $23.77 291,964
2024-03-22 $23.87 $23.87 $23.85 $23.86 $23.78 441,644
2024-03-21 $23.86 $23.86 $23.82 $23.84 $23.76 628,480
2024-03-20 $23.79 $23.84 $23.79 $23.84 $23.76 455,877
2024-03-19 $23.80 $23.81 $23.78 $23.79 $23.71 373,945
2024-03-18 $23.78 $23.79 $23.75 $23.78 $23.70 362,512
2024-03-15 $23.77 $23.77 $23.76 $23.76 $23.68 294,628
2024-03-14 $23.79 $23.81 $23.77 $23.78 $23.70 588,392
2024-03-13 $23.80 $23.81 $23.79 $23.79 $23.71 268,533
2024-03-12 $23.81 $23.82 $23.79 $23.80 $23.72 345,311
2024-03-11 $23.85 $23.85 $23.83 $23.83 $23.75 332,460
2024-03-08 $23.85 $23.87 $23.84 $23.84 $23.76 470,154
2024-03-07 $23.83 $23.83 $23.80 $23.81 $23.73 401,887
2024-03-06 $23.80 $23.82 $23.79 $23.79 $23.71 929,053
2024-03-05 $23.76 $23.81 $23.76 $23.78 $23.70 331,663
2024-03-04 $23.78 $23.79 $23.77 $23.77 $23.69 314,908
2024-03-01 $23.73 $23.80 $23.71 $23.80 $23.72 731,523
2024-02-29 $23.82 $23.82 $23.80 $23.80 $23.64 313,159
2024-02-28 $23.79 $23.80 $23.76 $23.80 $23.64 313,645
2024-02-27 $23.75 $23.79 $23.75 $23.77 $23.61 421,352
2024-02-26 $23.80 $23.80 $23.75 $23.78 $23.62 373,709
2024-02-23 $23.81 $23.81 $23.78 $23.78 $23.62 324,384
2024-02-22 $23.81 $23.82 $23.79 $23.80 $23.64 291,611
2024-02-21 $23.85 $23.85 $23.80 $23.81 $23.65 423,373
2024-02-20 $23.82 $23.84 $23.81 $23.84 $23.68 375,043
2024-02-16 $23.80 $23.80 $23.77 $23.79 $23.63 367,138
2024-02-15 $23.85 $23.85 $23.81 $23.83 $23.67 417,161
2024-02-14 $23.79 $23.83 $23.78 $23.83 $23.67 381,496
2024-02-13 $23.80 $23.80 $23.75 $23.76 $23.60 344,470
2024-02-12 $23.85 $23.89 $23.81 $23.85 $23.69 487,810
2024-02-09 $23.86 $23.86 $23.82 $23.84 $23.68 416,079
2024-02-08 $23.85 $23.88 $23.83 $23.84 $23.68 398,745
2024-02-07 $23.87 $23.89 $23.83 $23.86 $23.70 715,654
2024-02-06 $23.84 $23.88 $23.82 $23.86 $23.70 688,618
2024-02-05 $23.83 $23.84 $23.81 $23.82 $23.66 784,643
2024-02-02 $23.86 $23.87 $23.83 $23.85 $23.69 572,000
2024-02-01 $23.94 $23.96 $23.89 $23.94 $23.78 810,520
2024-01-31 $23.96 $24.00 $23.94 $23.96 $23.72 420,089
2024-01-30 $23.95 $23.95 $23.90 $23.92 $23.68 592,862
2024-01-29 $23.94 $23.94 $23.91 $23.93 $23.69 450,728
2024-01-26 $23.93 $23.93 $23.89 $23.91 $23.91 480,040
2024-01-25 $23.91 $23.94 $23.90 $23.93 $23.93 436,809
2024-01-24 $23.90 $23.92 $23.87 $23.87 $23.87 606,888
2024-01-23 $23.87 $23.90 $23.86 $23.87 $23.87 553,442
2024-01-22 $23.89 $23.90 $23.87 $23.87 $23.87 333,394
2024-01-19 $23.87 $23.88 $23.85 $23.88 $23.88 566,157
2024-01-18 $23.90 $23.90 $23.88 $23.88 $23.88 395,750
2024-01-17 $23.92 $23.92 $23.86 $23.88 $23.88 510,662
2024-01-16 $23.96 $23.97 $23.92 $23.93 $23.93 536,427
2024-01-12 $23.95 $24.00 $23.95 $23.98 $23.98 617,305
2024-01-11 $23.89 $23.93 $23.85 $23.92 $23.92 544,585
2024-01-10 $23.87 $23.88 $23.83 $23.85 $23.85 3,363,373
2024-01-09 $23.84 $23.85 $23.81 $23.84 $23.84 584,245
2024-01-08 $23.80 $23.86 $23.80 $23.83 $23.83 513,866
2024-01-05 $23.78 $23.85 $23.76 $23.80 $23.80 657,206
2024-01-04 $23.80 $23.82 $23.79 $23.82 $23.82 942,925
2024-01-03 $23.84 $23.85 $23.79 $23.82 $23.82 682,674
2024-01-02 $23.87 $23.87 $23.84 $23.84 $23.84 488,594
2023-12-29 $23.87 $23.91 $23.86 $23.90 $23.90 699,258
2023-12-28 $23.88 $23.88 $23.86 $23.87 $23.87 833,802
2023-12-27 $23.87 $23.88 $23.86 $23.88 $23.88 1,017,758
2023-12-26 $23.83 $23.85 $23.82 $23.83 $23.83 776,501
2023-12-22 $23.83 $23.84 $23.82 $23.83 $23.83 820,505
2023-12-21 $23.79 $23.84 $23.79 $23.81 $23.81 1,134,728
2023-12-20 $23.79 $23.80 $23.77 $23.79 $23.79 516,213
2023-12-19 $23.78 $23.78 $23.75 $23.76 $23.76 515,537
2023-12-18 $23.70 $23.77 $23.70 $23.77 $23.77 549,877
2023-12-15 $23.77 $23.79 $23.75 $23.75 $23.75 494,817
2023-12-14 $23.81 $23.81 $23.76 $23.76 $23.76 842,444
2023-12-13 $23.67 $23.83 $23.66 $23.80 $23.72 2,289,433
2023-12-12 $23.63 $23.65 $23.61 $23.65 $23.58 721,636
2023-12-11 $23.61 $23.62 $23.59 $23.61 $23.54 468,634
2023-12-08 $23.65 $23.66 $23.60 $23.63 $23.63 582,748
2023-12-07 $23.68 $23.70 $23.67 $23.69 $23.69 2,498,592
2023-12-06 $23.69 $23.69 $23.66 $23.66 $23.66 393,605
2023-12-05 $23.65 $23.69 $23.64 $23.68 $23.68 373,728
2023-12-04 $23.66 $23.67 $23.63 $23.64 $23.64 702,310
2023-12-01 $23.62 $23.69 $23.59 $23.69 $23.69 399,546
2023-11-30 $23.67 $23.69 $23.64 $23.67 $23.60 421,584
2023-11-29 $23.67 $23.71 $23.67 $23.69 $23.62 2,127,672
2023-11-28 $23.59 $23.63 $23.56 $23.63 $23.56 574,652
2023-11-27 $23.54 $23.58 $23.53 $23.58 $23.51 515,937
2023-11-24 $23.52 $23.56 $23.52 $23.53 $23.46 95,130
2023-11-22 $23.56 $23.56 $23.51 $23.54 $23.47 725,709
2023-11-21 $23.51 $23.53 $23.47 $23.53 $23.46 673,417
2023-11-20 $23.49 $23.51 $23.48 $23.49 $23.42 393,474
2023-11-17 $23.51 $23.51 $23.47 $23.48 $23.41 527,741
2023-11-16 $23.50 $23.50 $23.47 $23.49 $23.42 531,980
2023-11-15 $23.45 $23.45 $23.42 $23.45 $23.38 425,191
2023-11-14 $23.46 $23.49 $23.44 $23.47 $23.40 531,583
2023-11-13 $23.32 $23.35 $23.30 $23.35 $23.28 374,817
2023-11-10 $23.35 $23.35 $23.30 $23.32 $23.32 444,568
2023-11-09 $23.37 $23.38 $23.30 $23.31 $23.31 363,983
2023-11-08 $23.38 $23.38 $23.35 $23.36 $23.36 623,781
2023-11-07 $23.36 $23.37 $23.30 $23.37 $23.37 1,105,763
2023-11-06 $23.38 $23.38 $23.32 $23.32 $23.32 249,224
2023-11-03 $23.39 $23.42 $23.37 $23.39 $23.39 1,143,166
2023-11-02 $23.34 $23.34 $23.30 $23.32 $23.32 399,082
2023-11-01 $23.24 $23.31 $23.20 $23.31 $23.31 506,593
2023-10-31 $23.31 $23.31 $23.26 $23.28 $23.28 338,038
2023-10-30 $23.31 $23.31 $23.27 $23.28 $23.28 398,372
2023-10-27 $23.29 $23.32 $23.29 $23.31 $23.31 1,068,887
2023-10-26 $23.25 $23.30 $23.25 $23.28 $23.28 290,216
2023-10-25 $23.28 $23.28 $23.24 $23.24 $23.24 323,845
2023-10-24 $23.28 $23.28 $23.23 $23.28 $23.28 489,140
2023-10-23 $23.22 $23.27 $23.20 $23.26 $23.26 337,387
2023-10-20 $23.20 $23.24 $23.19 $23.24 $23.24 357,963
2023-10-19 $23.16 $23.19 $23.14 $23.17 $23.17 370,899
2023-10-18 $23.19 $23.21 $23.14 $23.15 $23.15 276,223
2023-10-17 $23.21 $23.22 $23.17 $23.19 $23.19 214,547
2023-10-16 $23.28 $23.29 $23.25 $23.25 $23.25 221,937
2023-10-13 $23.34 $23.34 $23.29 $23.29 $23.29 205,258
2023-10-12 $23.29 $23.29 $23.27 $23.29 $23.29 243,653
2023-10-11 $23.35 $23.35 $23.29 $23.30 $23.30 1,621,407
2023-10-10 $23.32 $23.35 $23.30 $23.35 $23.35 365,516
2023-10-09 $23.29 $23.38 $23.29 $23.38 $23.38 140,407
2023-10-06 $23.19 $23.24 $23.17 $23.23 $23.23 344,273
2023-10-05 $23.26 $23.27 $23.23 $23.23 $23.23 489,468
2023-10-04 $23.16 $23.23 $23.16 $23.23 $23.23 233,425
2023-10-03 $23.22 $23.24 $23.15 $23.16 $23.16 434,790
2023-10-02 $23.25 $23.25 $23.20 $23.22 $23.22 373,734
2023-09-29 $23.34 $23.38 $23.32 $23.34 $23.34 307,942
2023-09-28 $23.27 $23.34 $23.27 $23.32 $23.32 223,449
2023-09-27 $23.35 $23.35 $23.24 $23.28 $23.28 177,783
2023-09-26 $23.35 $23.35 $23.29 $23.32 $23.32 211,466
2023-09-25 $23.32 $23.36 $23.31 $23.34 $23.34 490,237
2023-09-22 $23.34 $23.35 $23.31 $23.35 $23.35 351,116
2023-09-21 $23.29 $23.31 $23.27 $23.31 $23.31 255,392
2023-09-20 $23.38 $23.41 $23.31 $23.31 $23.31 270,281
2023-09-19 $23.35 $23.36 $23.32 $23.36 $23.36 219,086
2023-09-18 $23.34 $23.37 $23.34 $23.36 $23.36 882,413
2023-09-15 $23.36 $23.37 $23.34 $23.37 $23.37 177,774
2023-09-14 $23.40 $23.40 $23.35 $23.37 $23.37 199,256
2023-09-13 $23.34 $23.37 $23.34 $23.34 $23.34 407,862
2023-09-12 $23.34 $23.35 $23.33 $23.33 $23.33 245,591
2023-09-11 $23.37 $23.37 $23.36 $23.36 $23.36 348,371
2023-09-08 $23.37 $23.40 $23.36 $23.38 $23.38 198,572
2023-09-07 $23.35 $23.37 $23.32 $23.37 $23.37 490,706
2023-09-06 $23.37 $23.37 $23.30 $23.31 $23.31 286,379
2023-09-05 $23.38 $23.40 $23.32 $23.32 $23.32 176,706
2023-09-01 $23.48 $23.48 $23.38 $23.41 $23.41 221,445
2023-08-31 $23.49 $23.51 $23.48 $23.49 $23.42 162,367
2023-08-30 $23.49 $23.50 $23.46 $23.46 $23.39 278,404
2023-08-29 $23.40 $23.47 $23.37 $23.45 $23.38 179,875
2023-08-28 $23.41 $23.41 $23.37 $23.41 $23.34 191,549
2023-08-25 $23.36 $23.39 $23.33 $23.35 $23.35 341,111
2023-08-24 $23.41 $23.41 $23.37 $23.39 $23.39 250,613
2023-08-23 $23.33 $23.42 $23.33 $23.42 $23.42 278,032
2023-08-22 $23.36 $23.36 $23.30 $23.31 $23.31 292,585
2023-08-21 $23.38 $23.38 $23.32 $23.35 $23.35 214,815
2023-08-18 $23.35 $23.39 $23.35 $23.39 $23.39 563,672
2023-08-17 $23.38 $23.38 $23.32 $23.35 $23.35 559,758
2023-08-16 $23.36 $23.39 $23.34 $23.35 $23.35 268,085
2023-08-15 $23.35 $23.40 $23.35 $23.36 $23.36 254,969
2023-08-14 $23.41 $23.41 $23.35 $23.41 $23.41 235,168
2023-08-11 $23.39 $23.43 $23.39 $23.42 $23.42 248,882
2023-08-10 $23.54 $23.54 $23.43 $23.50 $23.50 379,906
2023-08-09 $23.54 $23.54 $23.48 $23.50 $23.50 273,790
2023-08-08 $23.52 $23.54 $23.48 $23.54 $23.54 314,754
2023-08-07 $23.49 $23.51 $23.47 $23.51 $23.51 376,567
2023-08-04 $23.41 $23.50 $23.41 $23.47 $23.47 1,613,378
2023-08-03 $23.40 $23.42 $23.37 $23.42 $23.42 305,347
2023-08-02 $23.41 $23.43 $23.37 $23.39 $23.39 370,055
2023-08-01 $23.45 $23.46 $23.41 $23.45 $23.45 211,645
2023-07-31 $23.51 $23.55 $23.51 $23.54 $23.47 316,349
2023-07-28 $23.49 $23.53 $23.49 $23.53 $23.53 285,443
2023-07-27 $23.49 $23.52 $23.45 $23.45 $23.45 235,245
2023-07-26 $23.50 $23.54 $23.48 $23.53 $23.53 228,933
2023-07-25 $23.49 $23.49 $23.45 $23.49 $23.49 1,433,531
2023-07-24 $23.52 $23.54 $23.49 $23.51 $23.51 199,228
2023-07-21 $23.52 $23.53 $23.49 $23.53 $23.53 366,977
2023-07-20 $23.51 $23.52 $23.46 $23.50 $23.50 402,944
2023-07-19 $23.56 $23.59 $23.52 $23.58 $23.58 284,171
2023-07-18 $23.58 $23.58 $23.52 $23.53 $23.53 471,776
2023-07-17 $23.50 $23.56 $23.49 $23.56 $23.56 237,306
2023-07-14 $23.59 $23.59 $23.50 $23.51 $23.51 221,481
2023-07-13 $23.58 $23.62 $23.58 $23.60 $23.60 272,789
2023-07-12 $23.48 $23.55 $23.48 $23.53 $23.53 323,481
2023-07-11 $23.40 $23.42 $23.38 $23.42 $23.42 199,666
2023-07-10 $23.35 $23.40 $23.33 $23.38 $23.38 235,033
2023-07-07 $23.32 $23.37 $23.31 $23.31 $23.31 240,820
2023-07-06 $23.29 $23.31 $23.24 $23.31 $23.31 403,592
2023-07-05 $23.41 $23.41 $23.35 $23.40 $23.40 160,581
2023-07-03 $23.42 $23.43 $23.38 $23.40 $23.40 127,332
2023-06-30 $23.46 $23.49 $23.45 $23.47 $23.40 198,237
2023-06-29 $23.46 $23.47 $23.43 $23.47 $23.47 209,878
2023-06-28 $23.47 $23.53 $23.47 $23.51 $23.51 230,378
2023-06-27 $23.53 $23.53 $23.46 $23.50 $23.50 229,591
2023-06-26 $23.50 $23.54 $23.48 $23.54 $23.54 240,570
2023-06-23 $23.55 $23.55 $23.47 $23.52 $23.52 878,822
2023-06-22 $23.51 $23.51 $23.45 $23.50 $23.50 442,120
2023-06-21 $23.49 $23.54 $23.46 $23.54 $23.54 255,403
2023-06-20 $23.49 $23.52 $23.49 $23.50 $23.50 312,775
2023-06-16 $23.46 $23.48 $23.42 $23.46 $23.46 311,707
2023-06-15 $23.45 $23.51 $23.45 $23.51 $23.51 210,647
2023-06-14 $23.48 $23.49 $23.35 $23.43 $23.43 165,122
2023-06-13 $23.49 $23.51 $23.41 $23.43 $23.43 318,888
2023-06-12 $23.48 $23.48 $23.42 $23.42 $23.42 260,524
2023-06-09 $23.48 $23.48 $23.43 $23.44 $23.44 265,416
2023-06-08 $23.47 $23.50 $23.47 $23.50 $23.50 351,818
2023-06-07 $23.48 $23.50 $23.44 $23.44 $23.44 253,480
2023-06-06 $23.53 $23.53 $23.48 $23.49 $23.49 253,600
2023-06-05 $23.51 $23.56 $23.48 $23.51 $23.51 186,168
2023-06-02 $23.58 $23.58 $23.51 $23.53 $23.53 261,942
2023-06-01 $23.59 $23.62 $23.55 $23.60 $23.60 359,814
2023-05-31 $23.61 $23.62 $23.56 $23.58 $23.51 346,169
2023-05-30 $23.53 $23.57 $23.50 $23.56 $23.56 240,609
2023-05-26 $23.43 $23.51 $23.43 $23.51 $23.51 253,320
2023-05-25 $23.53 $23.54 $23.43 $23.43 $23.43 178,540
2023-05-24 $23.63 $23.63 $23.54 $23.56 $23.56 318,501
2023-05-23 $23.57 $23.62 $23.55 $23.62 $23.62 406,775
2023-05-22 $23.60 $23.61 $23.56 $23.60 $23.60 172,605
2023-05-19 $23.56 $23.63 $23.54 $23.59 $23.59 191,530
2023-05-18 $23.62 $23.62 $23.57 $23.58 $23.58 195,322
2023-05-17 $23.67 $23.70 $23.62 $23.64 $23.64 160,793
2023-05-16 $23.72 $23.72 $23.67 $23.67 $23.67 319,771
2023-05-15 $23.73 $23.74 $23.72 $23.72 $23.72 184,426
2023-05-12 $23.79 $23.80 $23.71 $23.71 $23.71 270,295
2023-05-11 $23.86 $23.86 $23.77 $23.77 $23.77 310,992
2023-05-10 $23.75 $23.81 $23.74 $23.81 $23.81 336,955
2023-05-09 $23.68 $23.72 $23.67 $23.72 $23.72 173,080
2023-05-08 $23.73 $23.73 $23.68 $23.68 $23.68 211,483
2023-05-05 $23.77 $23.78 $23.75 $23.75 $23.75 150,884
2023-05-04 $23.80 $23.87 $23.76 $23.83 $23.83 259,598
2023-05-03 $23.78 $23.81 $23.74 $23.81 $23.81 251,243
2023-05-02 $23.67 $23.74 $23.65 $23.73 $23.73 770,655
2023-05-01 $23.73 $23.73 $23.64 $23.65 $23.65 277,153
2023-04-28 $23.79 $23.81 $23.77 $23.79 $23.79 198,398
2023-04-27 $23.77 $23.77 $23.71 $23.71 $23.71 203,593
2023-04-26 $23.85 $23.85 $23.75 $23.79 $23.79 198,355
2023-04-25 $23.80 $23.85 $23.78 $23.83 $23.83 216,477
2023-04-24 $23.74 $23.74 $23.70 $23.70 $23.70 224,325
2023-04-21 $23.73 $23.73 $23.65 $23.72 $23.72 149,516
2023-04-20 $23.69 $23.69 $23.66 $23.67 $23.67 204,770
2023-04-19 $23.67 $23.67 $23.60 $23.61 $23.61 1,216,137
2023-04-18 $23.66 $23.70 $23.66 $23.68 $23.68 283,974
2023-04-17 $23.68 $23.69 $23.64 $23.64 $23.64 212,291
2023-04-14 $23.72 $23.74 $23.69 $23.72 $23.72 202,402
2023-04-13 $23.78 $23.79 $23.74 $23.74 $23.74 233,119
2023-04-12 $23.74 $23.82 $23.69 $23.82 $23.82 179,180
2023-04-11 $23.70 $23.71 $23.65 $23.68 $23.68 346,472
2023-04-10 $23.72 $23.72 $23.64 $23.70 $23.70 279,605
2023-04-06 $23.82 $23.82 $23.76 $23.77 $23.77 250,417
2023-04-05 $23.83 $23.86 $23.78 $23.80 $23.80 319,638
2023-04-04 $23.74 $23.80 $23.68 $23.77 $23.77 267,519
2023-04-03 $23.67 $23.77 $23.62 $23.77 $23.77 632,635
2023-03-31 $23.60 $23.73 $23.60 $23.73 $23.67 174,860
2023-03-30 $23.60 $23.63 $23.57 $23.62 $23.56 457,320
2023-03-29 $23.54 $23.61 $23.52 $23.59 $23.53 354,307
2023-03-28 $23.59 $23.59 $23.52 $23.58 $23.52 470,785
2023-03-27 $23.67 $23.68 $23.58 $23.59 $23.59 184,880
2023-03-24 $23.73 $23.76 $23.70 $23.74 $23.74 214,484
2023-03-23 $23.68 $23.73 $23.62 $23.71 $23.71 210,585
2023-03-22 $23.50 $23.72 $23.44 $23.66 $23.66 223,009
2023-03-21 $23.48 $23.58 $23.39 $23.51 $23.51 270,085
2023-03-20 $23.53 $23.53 $23.41 $23.43 $23.43 295,569
2023-03-17 $23.40 $23.56 $23.37 $23.56 $23.56 403,628
2023-03-16 $23.46 $23.49 $23.27 $23.35 $23.35 1,455,693
2023-03-15 $23.45 $23.45 $23.28 $23.42 $23.42 249,632
2023-03-14 $23.37 $23.41 $23.24 $23.41 $23.41 383,596
2023-03-13 $23.54 $23.60 $23.34 $23.34 $23.34 505,858
2023-03-10 $23.37 $23.40 $23.30 $23.33 $23.33 336,724
2023-03-09 $23.20 $23.25 $23.18 $23.20 $23.20 1,787,703
2023-03-08 $23.20 $23.21 $23.12 $23.14 $23.14 309,569
2023-03-07 $23.29 $23.29 $23.16 $23.16 $23.16 244,300
2023-03-06 $23.33 $23.33 $23.24 $23.24 $23.24 972,222
2023-03-03 $23.27 $23.29 $23.22 $23.29 $23.29 299,001
2023-03-02 $23.18 $23.24 $23.16 $23.20 $23.20 262,626
2023-03-01 $23.26 $23.26 $23.18 $23.18 $23.18 272,018
2023-02-28 $23.33 $23.36 $23.29 $23.33 $23.27 225,153
2023-02-27 $23.37 $23.38 $23.32 $23.33 $23.27 285,867
2023-02-24 $23.35 $23.35 $23.29 $23.32 $23.26 509,565
2023-02-23 $23.41 $23.42 $23.37 $23.39 $23.33 305,864
2023-02-22 $23.40 $23.42 $23.35 $23.35 $23.35 225,666
2023-02-21 $23.45 $23.45 $23.35 $23.35 $23.35 396,558
2023-02-17 $23.41 $23.48 $23.39 $23.47 $23.47 454,512
2023-02-16 $23.45 $23.47 $23.40 $23.40 $23.40 340,569
2023-02-15 $23.45 $23.48 $23.42 $23.42 $23.42 317,549
2023-02-14 $23.55 $23.55 $23.41 $23.43 $23.43 456,678
2023-02-13 $23.57 $23.58 $23.52 $23.58 $23.58 457,471
2023-02-10 $23.58 $23.58 $23.52 $23.55 $23.55 365,298
2023-02-09 $23.65 $23.65 $23.56 $23.56 $23.56 290,853
2023-02-08 $23.65 $23.65 $23.60 $23.65 $23.65 312,951
2023-02-07 $23.63 $23.67 $23.59 $23.64 $23.64 362,925
2023-02-06 $23.65 $23.65 $23.60 $23.62 $23.62 288,878
2023-02-03 $23.77 $23.77 $23.70 $23.73 $23.73 490,565
2023-02-02 $23.90 $23.91 $23.78 $23.86 $23.86 541,120
2023-02-01 $23.75 $23.85 $23.70 $23.85 $23.85 540,649
2023-01-31 $23.77 $23.81 $23.72 $23.81 $23.75 994,684
2023-01-30 $23.74 $23.74 $23.69 $23.69 $23.63 195,455
2023-01-27 $23.75 $23.78 $23.72 $23.78 $23.78 287,615
2023-01-26 $23.77 $23.79 $23.72 $23.76 $23.76 287,305
2023-01-25 $23.79 $23.79 $23.75 $23.78 $23.78 350,080
2023-01-24 $23.75 $23.79 $23.71 $23.79 $23.79 583,584
2023-01-23 $23.76 $23.78 $23.73 $23.74 $23.74 471,958
2023-01-20 $23.76 $23.78 $23.71 $23.78 $23.78 321,979
2023-01-19 $23.81 $23.83 $23.76 $23.76 $23.76 409,547
2023-01-18 $23.83 $23.85 $23.80 $23.85 $23.85 414,279
2023-01-17 $23.69 $23.75 $23.68 $23.75 $23.75 362,657
2023-01-13 $23.71 $23.72 $23.67 $23.68 $23.68 421,566
2023-01-12 $23.70 $23.76 $23.65 $23.76 $23.76 888,832
2023-01-11 $23.61 $23.65 $23.57 $23.63 $23.63 631,327
2023-01-10 $23.58 $23.59 $23.55 $23.57 $23.57 872,860
2023-01-09 $23.59 $23.66 $23.58 $23.58 $23.58 516,504
2023-01-06 $23.42 $23.59 $23.42 $23.59 $23.59 377,856
2023-01-05 $23.36 $23.42 $23.35 $23.36 $23.36 528,674
2023-01-04 $23.47 $23.48 $23.42 $23.46 $23.46 544,831
2023-01-03 $23.46 $23.46 $23.37 $23.39 $23.39 301,321
2022-12-30 $23.39 $23.40 $23.34 $23.35 $23.35 289,359
2022-12-29 $23.38 $23.44 $23.36 $23.44 $23.44 297,852
2022-12-28 $23.39 $23.40 $23.34 $23.34 $23.34 451,002
2022-12-27 $23.40 $23.44 $23.37 $23.37 $23.37 829,442
2022-12-23 $23.47 $23.48 $23.42 $23.46 $23.46 549,246
2022-12-22 $23.49 $23.51 $23.44 $23.51 $23.51 906,260
2022-12-21 $23.48 $23.49 $23.44 $23.49 $23.49 350,439
2022-12-20 $23.45 $23.45 $23.38 $23.42 $23.42 396,217
2022-12-19 $23.50 $23.52 $23.45 $23.49 $23.49 343,857
2022-12-16 $23.53 $23.58 $23.50 $23.55 $23.55 364,895
2022-12-15 $23.58 $23.59 $23.52 $23.59 $23.59 762,427
2022-12-14 $23.60 $23.65 $23.53 $23.61 $23.55 544,858
2022-12-13 $23.65 $23.69 $23.56 $23.59 $23.53 458,782
2022-12-12 $23.57 $23.57 $23.46 $23.46 $23.40 301,430
2022-12-09 $23.52 $23.56 $23.49 $23.50 $23.44 621,121
2022-12-08 $23.55 $23.59 $23.51 $23.51 $23.45 429,826
2022-12-07 $23.56 $23.60 $23.54 $23.55 $23.49 266,077
2022-12-06 $23.46 $23.52 $23.46 $23.49 $23.43 507,591
2022-12-05 $23.52 $23.55 $23.46 $23.46 $23.40 566,866
2022-12-02 $23.48 $23.60 $23.44 $23.56 $23.56 409,008
2022-12-01 $23.51 $23.58 $23.47 $23.53 $23.53 354,609
2022-11-30 $23.39 $23.53 $23.33 $23.50 $23.44 316,479
2022-11-29 $23.40 $23.43 $23.36 $23.36 $23.36 202,453
2022-11-28 $23.44 $23.46 $23.41 $23.41 $23.41 505,188
2022-11-25 $23.44 $23.45 $23.42 $23.42 $23.42 50,632
2022-11-23 $23.40 $23.46 $23.39 $23.45 $23.45 581,218
2022-11-22 $23.38 $23.39 $23.35 $23.35 $23.35 309,158
2022-11-21 $23.38 $23.38 $23.31 $23.31 $23.31 265,861
2022-11-18 $23.35 $23.43 $23.32 $23.33 $23.33 407,567
2022-11-17 $23.34 $23.42 $23.26 $23.32 $23.32 309,464
2022-11-16 $23.41 $23.45 $23.39 $23.39 $23.39 511,224
2022-11-15 $23.34 $23.39 $23.30 $23.34 $23.34 477,681
2022-11-14 $23.31 $23.31 $23.26 $23.27 $23.27 243,941
2022-11-11 $23.32 $23.34 $23.26 $23.34 $23.34 324,577
2022-11-10 $23.19 $23.33 $23.17 $23.33 $23.33 308,171
2022-11-09 $22.96 $23.01 $22.92 $23.01 $23.01 1,589,083
2022-11-08 $22.90 $22.96 $22.88 $22.94 $22.94 331,625
2022-11-07 $22.92 $22.94 $22.85 $22.94 $22.94 275,456
2022-11-04 $22.83 $22.94 $22.83 $22.92 $22.92 2,132,922
2022-11-03 $22.80 $22.87 $22.76 $22.81 $22.81 560,869
2022-11-02 $22.92 $23.04 $22.86 $22.91 $22.91 232,603
2022-11-01 $22.96 $22.97 $22.89 $22.92 $22.92 321,327
2022-10-31 $22.96 $22.99 $22.89 $22.90 $22.85 416,540
2022-10-28 $22.95 $23.04 $22.95 $22.98 $22.93 459,117
2022-10-27 $23.03 $23.07 $22.98 $23.00 $23.00 343,644
2022-10-26 $22.93 $22.99 $22.92 $22.96 $22.96 637,421
2022-10-25 $22.89 $22.96 $22.86 $22.94 $22.94 400,830
2022-10-24 $22.82 $22.85 $22.77 $22.82 $22.82 301,159
2022-10-21 $22.70 $22.83 $22.68 $22.79 $22.79 308,015
2022-10-20 $22.75 $22.82 $22.66 $22.68 $22.68 1,261,520
2022-10-19 $22.81 $22.83 $22.73 $22.73 $22.73 285,275
2022-10-18 $22.92 $22.96 $22.85 $22.91 $22.91 267,162
2022-10-17 $22.93 $22.95 $22.84 $22.84 $22.84 205,644
2022-10-14 $22.93 $22.98 $22.79 $22.80 $22.80 166,607
2022-10-13 $22.77 $22.93 $22.74 $22.87 $22.87 648,827
2022-10-12 $22.95 $22.97 $22.88 $22.96 $22.96 352,714
2022-10-11 $22.97 $23.03 $22.91 $22.91 $22.91 744,427
2022-10-10 $23.04 $23.04 $22.94 $22.99 $22.99 266,361
2022-10-07 $23.06 $23.08 $23.00 $23.00 $23.00 179,227
2022-10-06 $23.15 $23.16 $23.09 $23.09 $23.09 223,970
2022-10-05 $23.14 $23.19 $23.11 $23.12 $23.12 416,318
2022-10-04 $23.28 $23.29 $23.24 $23.28 $23.28 341,007
2022-10-03 $23.17 $23.26 $23.13 $23.25 $23.25 444,168
2022-09-30 $23.12 $23.18 $23.04 $23.10 $23.10 232,794
2022-09-29 $23.09 $23.13 $23.05 $23.09 $23.09 388,951
2022-09-28 $23.08 $23.23 $23.04 $23.19 $23.19 391,125
2022-09-27 $23.04 $23.08 $22.92 $22.96 $22.96 1,385,157
2022-09-26 $23.18 $23.19 $23.00 $23.03 $23.03 786,730
2022-09-23 $23.26 $23.28 $23.19 $23.21 $23.21 391,595
2022-09-22 $23.38 $23.38 $23.26 $23.28 $23.28 318,684
2022-09-21 $23.44 $23.48 $23.35 $23.43 $23.43 844,245
2022-09-20 $23.47 $23.47 $23.41 $23.41 $23.41 373,476
2022-09-19 $23.46 $23.53 $23.45 $23.48 $23.48 278,172
2022-09-16 $23.52 $23.58 $23.50 $23.55 $23.55 233,499
2022-09-15 $23.54 $23.57 $23.50 $23.55 $23.55 376,772
2022-09-14 $23.53 $23.61 $23.51 $23.58 $23.58 268,735
2022-09-13 $23.59 $23.60 $23.52 $23.58 $23.58 202,623
2022-09-12 $23.73 $23.76 $23.67 $23.67 $23.67 176,080
2022-09-09 $23.69 $23.75 $23.67 $23.67 $23.67 236,003
2022-09-08 $23.69 $23.73 $23.68 $23.70 $23.70 269,911
2022-09-07 $23.65 $23.73 $23.64 $23.69 $23.69 187,675
2022-09-06 $23.70 $23.70 $23.59 $23.61 $23.61 204,461
2022-09-02 $23.73 $23.79 $23.71 $23.74 $23.74 147,213
2022-09-01 $23.67 $23.75 $23.60 $23.65 $23.65 131,169
2022-08-31 $23.85 $23.87 $23.75 $23.75 $23.70 185,046
2022-08-30 $23.87 $23.88 $23.79 $23.84 $23.79 191,358
2022-08-29 $23.88 $23.90 $23.82 $23.84 $23.79 1,069,179
2022-08-26 $23.98 $23.99 $23.90 $23.92 $23.87 281,407
2022-08-25 $23.91 $24.00 $23.90 $23.99 $23.94 332,407
2022-08-24 $23.92 $23.92 $23.88 $23.88 $23.83 201,889
2022-08-23 $23.91 $23.99 $23.84 $23.94 $23.89 193,212
2022-08-22 $23.97 $23.99 $23.91 $23.92 $23.87 198,454
2022-08-19 $24.04 $24.04 $23.96 $23.99 $23.94 234,348
2022-08-18 $24.10 $24.15 $24.10 $24.12 $24.07 168,858
2022-08-17 $24.10 $24.11 $24.05 $24.09 $24.04 164,185
2022-08-16 $24.22 $24.22 $24.13 $24.13 $24.08 229,608
2022-08-15 $24.24 $24.24 $24.20 $24.22 $24.17 174,951
2022-08-12 $24.18 $24.19 $24.11 $24.19 $24.14 189,500
2022-08-11 $24.23 $24.24 $24.09 $24.10 $24.05 199,850
2022-08-10 $24.15 $24.21 $24.14 $24.17 $24.12 251,231
2022-08-09 $24.08 $24.12 $24.04 $24.06 $24.01 334,103
2022-08-08 $24.12 $24.16 $24.09 $24.11 $24.06 152,487
2022-08-05 $24.09 $24.10 $24.05 $24.07 $24.02 130,753
2022-08-04 $24.20 $24.26 $24.17 $24.26 $24.21 403,528
2022-08-03 $24.10 $24.17 $24.05 $24.15 $24.10 294,567
2022-08-02 $24.27 $24.27 $24.12 $24.12 $24.07 233,342
2022-08-01 $24.32 $24.32 $24.24 $24.24 $24.19 165,969
2022-07-29 $24.25 $24.36 $24.25 $24.34 $24.25 204,832
2022-07-28 $24.27 $24.30 $24.11 $24.30 $24.21 926,927
2022-07-27 $24.08 $24.18 $24.05 $24.15 $24.06 157,272
2022-07-26 $24.08 $24.12 $24.03 $24.03 $23.94 153,209
2022-07-25 $24.07 $24.09 $24.03 $24.05 $23.96 164,047
2022-07-22 $24.05 $24.13 $24.04 $24.08 $23.99 144,922
2022-07-21 $23.86 $23.97 $23.84 $23.96 $23.87 140,010
2022-07-20 $23.87 $23.89 $23.79 $23.80 $23.71 356,603
2022-07-19 $23.84 $23.87 $23.79 $23.84 $23.74 211,066
2022-07-18 $23.86 $23.90 $23.82 $23.84 $23.75 200,105
2022-07-15 $23.80 $23.90 $23.80 $23.88 $23.79 130,954
2022-07-14 $23.72 $23.87 $23.72 $23.84 $23.75 123,905
2022-07-13 $23.78 $23.90 $23.73 $23.88 $23.79 135,284
2022-07-12 $23.95 $23.95 $23.85 $23.91 $23.82 172,872
2022-07-11 $23.90 $23.91 $23.82 $23.90 $23.81 169,159
2022-07-08 $23.85 $23.87 $23.80 $23.85 $23.76 193,039
2022-07-07 $23.89 $23.90 $23.85 $23.89 $23.80 245,161
2022-07-06 $24.02 $24.17 $23.85 $23.86 $23.77 191,122
2022-07-05 $23.95 $23.98 $23.93 $23.98 $23.89 178,469
2022-07-01 $23.89 $23.96 $23.87 $23.93 $23.84 89,934
2022-06-30 $23.79 $23.88 $23.77 $23.79 $23.65 179,710
2022-06-29 $23.67 $23.85 $23.62 $23.71 $23.57 205,666
2022-06-28 $23.66 $23.68 $23.62 $23.64 $23.50 120,136
2022-06-27 $23.70 $23.73 $23.65 $23.66 $23.52 394,475
2022-06-24 $23.70 $23.79 $23.70 $23.75 $23.61 151,852
2022-06-23 $23.64 $23.80 $23.64 $23.68 $23.54 137,431
2022-06-22 $23.68 $23.71 $23.60 $23.64 $23.50 246,545
2022-06-21 $23.60 $23.64 $23.56 $23.56 $23.42 187,678
2022-06-17 $23.62 $23.66 $23.55 $23.60 $23.46 219,215
2022-06-16 $23.47 $23.61 $23.44 $23.58 $23.44 252,014
2022-06-15 $23.48 $23.63 $23.45 $23.58 $23.44 629,396
2022-06-14 $23.54 $23.58 $23.33 $23.33 $23.20 267,041
2022-06-13 $23.61 $23.61 $23.42 $23.47 $23.33 249,666
2022-06-10 $23.89 $23.89 $23.77 $23.78 $23.64 283,083
2022-06-09 $24.00 $24.01 $23.94 $23.99 $23.85 126,860
2022-06-08 $24.05 $24.06 $23.97 $24.06 $23.92 201,178
2022-06-07 $24.04 $24.09 $24.03 $24.07 $23.93 328,518
2022-06-06 $24.08 $24.10 $24.00 $24.06 $23.92 361,696
2022-06-03 $24.07 $24.10 $24.05 $24.09 $23.95 148,206
2022-06-02 $24.13 $24.15 $24.07 $24.15 $24.01 226,145
2022-06-01 $24.24 $24.24 $24.08 $24.14 $24.00 191,928
2022-05-31 $24.28 $24.28 $24.21 $24.27 $24.09 153,093
2022-05-27 $24.30 $24.37 $24.29 $24.37 $24.19 180,303
2022-05-26 $24.33 $24.37 $24.27 $24.30 $24.12 846,977
2022-05-25 $24.26 $24.31 $24.23 $24.31 $24.13 258,749
2022-05-24 $24.09 $24.22 $24.09 $24.22 $24.04 288,396
2022-05-23 $24.08 $24.11 $24.01 $24.05 $23.87 277,606
2022-05-20 $24.07 $24.12 $24.04 $24.09 $23.91 977,547
2022-05-19 $24.06 $24.11 $24.03 $24.04 $23.86 224,777
2022-05-18 $23.95 $24.04 $23.95 $23.98 $23.80 585,648
2022-05-17 $24.05 $24.07 $23.97 $23.97 $23.79 264,598
2022-05-16 $24.05 $24.14 $24.05 $24.11 $23.93 199,809
2022-05-13 $24.10 $24.10 $24.02 $24.08 $23.90 413,242
2022-05-12 $24.09 $24.13 $24.07 $24.13 $23.95 243,277
2022-05-11 $24.02 $24.10 $23.99 $24.06 $23.88 7,621,348
2022-05-10 $24.04 $24.12 $24.02 $24.02 $23.84 335,243
2022-05-09 $23.93 $24.04 $23.93 $24.01 $23.83 317,478
2022-05-06 $23.94 $24.01 $23.91 $23.97 $23.79 525,525
2022-05-05 $24.06 $24.06 $23.93 $23.98 $23.80 204,498
2022-05-04 $23.97 $24.16 $23.92 $24.11 $23.93 287,845
2022-05-03 $24.00 $24.04 $23.96 $23.97 $23.79 240,847
2022-05-02 $23.97 $23.98 $23.90 $23.94 $23.76 142,504
2022-04-29 $24.09 $24.11 $24.00 $24.00 $23.78 4,732,588
2022-04-28 $24.14 $24.16 $24.10 $24.14 $23.91 152,034
2022-04-27 $24.28 $24.28 $24.16 $24.17 $23.94 215,818
2022-04-26 $24.28 $24.28 $24.20 $24.23 $24.00 146,951
2022-04-25 $24.07 $24.24 $24.07 $24.18 $23.95 169,502
2022-04-22 $23.95 $24.06 $23.95 $24.05 $23.83 157,916
2022-04-21 $24.16 $24.16 $23.99 $24.03 $23.81 513,797
2022-04-20 $24.12 $24.20 $24.12 $24.12 $23.89 1,219,599
2022-04-19 $24.16 $24.17 $24.10 $24.10 $23.87 245,177
2022-04-18 $24.29 $24.32 $24.22 $24.22 $23.99 185,143
2022-04-14 $24.38 $24.38 $24.25 $24.26 $24.03 182,599
2022-04-13 $24.36 $24.44 $24.36 $24.40 $24.17 160,145
2022-04-12 $24.34 $24.40 $24.34 $24.37 $24.14 164,689
2022-04-11 $24.26 $24.30 $24.24 $24.25 $24.02 136,736
2022-04-08 $24.34 $24.36 $24.29 $24.31 $24.08 243,143
2022-04-07 $24.40 $24.45 $24.35 $24.38 $24.15 94,143
2022-04-06 $24.35 $24.40 $24.32 $24.35 $24.12 141,657
2022-04-05 $24.61 $24.61 $24.41 $24.41 $24.18 169,904
2022-04-04 $24.53 $24.62 $24.53 $24.57 $24.34 220,349
2022-04-01 $24.48 $24.60 $24.48 $24.53 $24.30 117,504
2022-03-31 $24.67 $24.71 $24.64 $24.65 $24.38 133,458
2022-03-30 $24.62 $24.68 $24.57 $24.64 $24.37 1,479,918
2022-03-29 $24.53 $24.69 $24.53 $24.66 $24.39 263,110
2022-03-28 $24.47 $24.55 $24.46 $24.49 $24.22 156,522
2022-03-25 $24.56 $24.58 $24.46 $24.49 $24.22 143,857
2022-03-24 $24.58 $24.66 $24.55 $24.64 $24.36 141,486
2022-03-23 $24.65 $24.68 $24.61 $24.64 $24.37 124,881
2022-03-22 $24.61 $24.66 $24.58 $24.62 $24.35 131,698
2022-03-21 $24.73 $24.75 $24.62 $24.62 $24.35 86,516
2022-03-18 $24.72 $24.82 $24.72 $24.78 $24.51 101,207
2022-03-17 $24.71 $24.81 $24.69 $24.78 $24.51 125,617
2022-03-16 $24.67 $24.77 $24.60 $24.75 $24.48 91,878
2022-03-15 $24.68 $24.73 $24.63 $24.67 $24.39 137,354
2022-03-14 $24.71 $24.73 $24.62 $24.62 $24.35 92,961
2022-03-11 $24.90 $24.90 $24.80 $24.83 $24.56 117,179
2022-03-10 $24.93 $24.94 $24.85 $24.89 $24.62 93,570
2022-03-09 $24.94 $24.98 $24.93 $24.97 $24.69 142,095
2022-03-08 $25.10 $25.10 $24.89 $24.99 $24.71 206,930
2022-03-07 $25.20 $25.23 $25.10 $25.16 $24.88 94,603
2022-03-04 $25.30 $25.33 $25.26 $25.29 $25.01 74,621
2022-03-03 $25.25 $25.26 $25.23 $25.25 $24.97 70,143
2022-03-02 $25.33 $25.34 $25.22 $25.25 $24.97 122,530
2022-03-01 $25.36 $25.47 $25.35 $25.44 $25.16 115,964
2022-02-28 $25.28 $25.37 $25.27 $25.37 $25.05 149,129
2022-02-25 $25.19 $25.24 $25.19 $25.24 $24.92 93,346
2022-02-24 $25.17 $25.24 $25.16 $25.22 $24.90 104,984
2022-02-23 $25.24 $25.24 $25.18 $25.20 $24.88 109,681
2022-02-22 $25.29 $25.29 $25.23 $25.27 $24.95 143,092
2022-02-18 $25.32 $25.32 $25.26 $25.29 $24.97 78,230
2022-02-17 $25.28 $25.31 $25.24 $25.29 $24.97 181,446
2022-02-16 $25.29 $25.30 $25.23 $25.30 $24.98 208,263
2022-02-15 $25.24 $25.31 $25.24 $25.29 $24.97 132,506
2022-02-14 $25.28 $25.30 $25.25 $25.27 $24.95 112,719
2022-02-11 $25.32 $25.38 $25.25 $25.36 $25.04 195,987
2022-02-10 $25.33 $25.36 $25.23 $25.23 $24.91 213,814
2022-02-09 $25.44 $25.47 $25.41 $25.41 $25.09 2,447,979
2022-02-08 $25.45 $25.45 $25.41 $25.42 $25.10 113,214
2022-02-07 $25.43 $25.46 $25.42 $25.46 $25.13 127,912
2022-02-04 $25.45 $25.45 $25.39 $25.44 $25.11 104,057
2022-02-03 $25.57 $25.57 $25.52 $25.55 $25.22 125,709
2022-02-02 $25.58 $25.65 $25.58 $25.62 $25.29 173,111
2022-02-01 $25.60 $25.62 $25.55 $25.58 $25.25 126,043
2022-01-31 $25.60 $25.64 $25.58 $25.61 $25.24 95,392
2022-01-28 $25.54 $25.63 $25.54 $25.60 $25.23 137,018
2022-01-27 $25.58 $25.63 $25.57 $25.58 $25.21 101,595
2022-01-26 $25.68 $25.74 $25.59 $25.59 $25.22 112,760
2022-01-25 $25.73 $25.75 $25.68 $25.68 $25.31 161,533
2022-01-24 $25.72 $25.80 $25.72 $25.76 $25.39 505,177
2022-01-21 $25.72 $25.77 $25.71 $25.71 $25.34 73,702
2022-01-20 $25.64 $25.72 $25.64 $25.66 $25.29 764,472
2022-01-19 $25.67 $25.72 $25.66 $25.66 $25.29 132,156
2022-01-18 $25.71 $25.71 $25.63 $25.68 $25.31 226,059
2022-01-14 $25.81 $25.83 $25.76 $25.76 $25.39 142,711
2022-01-13 $25.84 $25.86 $25.81 $25.85 $25.48 106,504
2022-01-12 $25.82 $25.86 $25.82 $25.83 $25.46 152,354
2022-01-11 $25.74 $25.83 $25.74 $25.81 $25.44 133,480
2022-01-10 $25.77 $25.83 $25.76 $25.78 $25.41 236,585
2022-01-07 $25.87 $25.87 $25.81 $25.83 $25.46 247,831
2022-01-06 $25.86 $25.89 $25.83 $25.85 $25.48 182,611
2022-01-05 $25.96 $26.00 $25.90 $25.91 $25.53 155,910
2022-01-04 $25.93 $26.00 $25.93 $26.00 $25.63 220,125
2022-01-03 $26.00 $26.01 $25.96 $25.98 $25.61 155,996
2021-12-31 $26.08 $26.11 $26.06 $26.07 $25.69 104,437
2021-12-30 $26.05 $26.10 $26.05 $26.09 $25.71 146,272
2021-12-29 $26.05 $26.08 $26.03 $26.05 $25.67 140,239
2021-12-28 $26.07 $26.10 $26.06 $26.08 $25.70 172,039
2021-12-27 $26.03 $26.09 $26.03 $26.08 $25.70 324,226
2021-12-23 $26.03 $26.08 $26.03 $26.05 $25.67 127,194
2021-12-22 $26.00 $26.06 $26.00 $26.06 $25.68 167,526
2021-12-21 $26.03 $26.05 $26.01 $26.04 $25.67 1,321,212
2021-12-20 $26.04 $26.10 $26.04 $26.07 $25.69 81,611
2021-12-17 $26.08 $26.11 $26.05 $26.05 $25.67 93,031
2021-12-16 $25.98 $26.08 $25.98 $26.07 $25.69 117,112
2021-12-15 $26.00 $26.06 $25.98 $26.04 $25.62 87,829
2021-12-14 $25.97 $26.05 $25.97 $26.03 $25.61 129,411
2021-12-13 $26.05 $26.09 $26.03 $26.04 $25.62 125,241
2021-12-10 $26.04 $26.05 $26.01 $26.03 $25.61 255,123
2021-12-09 $26.00 $26.03 $25.99 $25.99 $25.57 118,168
2021-12-08 $26.00 $26.03 $25.97 $26.00 $25.58 108,062
2021-12-07 $26.02 $26.04 $26.02 $26.04 $25.62 66,310
2021-12-06 $26.06 $26.07 $26.01 $26.03 $25.61 175,326
2021-12-03 $26.01 $26.10 $25.99 $26.08 $25.66 194,045
2021-12-02 $26.04 $26.05 $26.00 $26.01 $25.59 83,262
2021-12-01 $26.03 $26.06 $26.00 $26.06 $25.64 852,407
2021-11-30 $26.10 $26.19 $26.07 $26.12 $25.66 165,082
2021-11-29 $26.03 $26.10 $26.03 $26.10 $25.64 139,369
2021-11-26 $25.99 $26.06 $25.99 $26.06 $25.60 105,132
2021-11-24 $25.97 $25.99 $25.94 $25.98 $25.52 194,869
2021-11-23 $25.99 $26.01 $25.98 $26.00 $25.54 325,780
2021-11-22 $26.06 $26.07 $26.00 $26.02 $25.56 133,518
2021-11-19 $26.15 $26.18 $26.12 $26.13 $25.67 155,790
2021-11-18 $26.11 $26.14 $26.11 $26.14 $25.68 115,456
2021-11-17 $26.09 $26.13 $26.08 $26.13 $25.67 255,305
2021-11-16 $26.07 $26.11 $26.07 $26.09 $25.63 213,857
2021-11-15 $26.13 $26.17 $26.09 $26.11 $25.65 121,881
2021-11-12 $26.13 $26.16 $26.13 $26.16 $25.70 131,843
2021-11-11 $26.18 $26.18 $26.11 $26.14 $25.68 50,421
2021-11-10 $26.27 $26.27 $26.17 $26.20 $25.74 82,871
2021-11-09 $26.32 $26.35 $26.32 $26.34 $25.88 391,983
2021-11-08 $26.34 $26.35 $26.29 $26.30 $25.84 110,636
2021-11-05 $26.32 $26.39 $26.29 $26.38 $25.92 922,214
2021-11-04 $26.25 $26.32 $26.25 $26.31 $25.85 547,202
2021-11-03 $26.22 $26.25 $26.18 $26.25 $25.79 121,234
2021-11-02 $26.19 $26.25 $26.19 $26.25 $25.79 103,701
2021-11-01 $26.18 $26.20 $26.15 $26.20 $25.74 101,532
2021-10-29 $26.23 $26.26 $26.19 $26.26 $25.76 146,691
2021-10-28 $26.26 $26.27 $26.25 $26.26 $25.76 105,354
2021-10-27 $26.25 $26.28 $26.24 $26.28 $25.78 188,316
2021-10-26 $26.24 $26.25 $26.22 $26.25 $25.75 78,720
2021-10-25 $26.20 $26.25 $26.20 $26.24 $25.74 125,377
2021-10-22 $26.21 $26.21 $26.17 $26.21 $25.71 63,140
2021-10-21 $26.24 $26.24 $26.19 $26.20 $25.70 97,416
2021-10-20 $26.25 $26.29 $26.25 $26.26 $25.76 205,034
2021-10-19 $26.28 $26.30 $26.25 $26.26 $25.76 146,151
2021-10-18 $26.28 $26.28 $26.25 $26.27 $25.77 80,417
2021-10-15 $26.33 $26.35 $26.32 $26.33 $25.83 60,505
2021-10-14 $26.35 $26.39 $26.35 $26.39 $25.88 119,422
2021-10-13 $26.33 $26.35 $26.33 $26.35 $25.84 297,523
2021-10-12 $26.33 $26.36 $26.32 $26.35 $25.84 135,060
2021-10-11 $26.33 $26.36 $26.30 $26.30 $25.80 225,676
2021-10-08 $26.40 $26.41 $26.35 $26.35 $25.84 43,985
2021-10-07 $26.45 $26.45 $26.40 $26.44 $25.93 72,889
2021-10-06 $26.44 $26.45 $26.41 $26.41 $25.90 199,805
2021-10-05 $26.46 $26.50 $26.44 $26.44 $25.93 56,106
2021-10-04 $26.48 $26.51 $26.47 $26.48 $25.97 154,871
2021-10-01 $26.49 $26.54 $26.49 $26.52 $26.01 45,374
2021-09-30 $26.47 $26.51 $26.47 $26.50 $25.95 46,976
2021-09-29 $26.50 $26.51 $26.47 $26.47 $25.92 76,712
2021-09-28 $26.47 $26.55 $26.44 $26.47 $25.92 162,784
2021-09-27 $26.50 $26.53 $26.49 $26.50 $25.95 64,350
2021-09-24 $26.55 $26.55 $26.49 $26.54 $25.99 3,051,925
2021-09-23 $26.58 $26.58 $26.51 $26.54 $25.99 81,212
2021-09-22 $26.61 $26.63 $26.58 $26.60 $26.05 36,252
2021-09-21 $26.61 $26.64 $26.60 $26.60 $26.05 80,712
2021-09-20 $26.60 $26.62 $26.59 $26.61 $26.06 73,326
2021-09-17 $26.58 $26.61 $26.56 $26.59 $26.04 57,427
2021-09-16 $26.65 $26.65 $26.58 $26.62 $26.07 105,319
2021-09-15 $26.63 $26.66 $26.61 $26.66 $26.11 54,984
2021-09-14 $26.66 $26.67 $26.63 $26.64 $26.09 128,229
2021-09-13 $26.65 $26.67 $26.60 $26.63 $26.08 89,046
2021-09-10 $26.64 $26.64 $26.59 $26.63 $26.08 54,479
2021-09-09 $26.61 $26.65 $26.60 $26.63 $26.08 60,170
2021-09-08 $26.61 $26.62 $26.56 $26.60 $26.05 58,461
2021-09-07 $26.60 $26.60 $26.56 $26.59 $26.04 43,979
2021-09-03 $26.65 $26.65 $26.60 $26.62 $26.07 53,439
2021-09-02 $26.64 $26.65 $26.62 $26.65 $26.10 52,513
2021-09-01 $26.64 $26.68 $26.58 $26.62 $26.07 57,230
2021-08-31 $26.67 $26.68 $26.64 $26.66 $26.07 115,686
2021-08-30 $26.63 $26.67 $26.62 $26.67 $26.08 89,682
2021-08-27 $26.57 $26.63 $26.57 $26.63 $26.04 35,957
2021-08-26 $26.58 $26.59 $26.55 $26.57 $25.98 56,922
2021-08-25 $26.56 $26.60 $26.56 $26.58 $25.99 115,308
2021-08-24 $26.59 $26.61 $26.59 $26.59 $26.00 47,747
2021-08-23 $26.61 $26.62 $26.58 $26.62 $26.03 61,934
2021-08-20 $26.61 $26.62 $26.58 $26.58 $25.99 48,549
2021-08-19 $26.65 $26.65 $26.58 $26.61 $26.02 70,950
2021-08-18 $26.63 $26.63 $26.56 $26.60 $26.01 57,846
2021-08-17 $26.62 $26.63 $26.61 $26.61 $26.02 66,619
2021-08-16 $26.64 $26.67 $26.63 $26.64 $26.04 87,518
2021-08-13 $26.54 $26.63 $26.53 $26.61 $26.01 58,867
2021-08-12 $26.52 $26.58 $26.52 $26.57 $25.98 68,689
2021-08-11 $26.54 $26.59 $26.53 $26.55 $25.96 277,801
2021-08-10 $26.54 $26.58 $26.51 $26.52 $25.93 90,863
2021-08-09 $26.62 $26.63 $26.56 $26.56 $25.97 181,009
2021-08-06 $26.61 $26.64 $26.61 $26.62 $26.03 44,240
2021-08-05 $26.72 $26.72 $26.65 $26.69 $26.10 43,796
2021-08-04 $26.76 $26.79 $26.70 $26.73 $26.13 87,567
2021-08-03 $26.76 $26.76 $26.74 $26.76 $26.16 43,099
2021-08-02 $26.73 $26.76 $26.73 $26.73 $26.13 67,567
2021-07-30 $26.74 $26.77 $26.72 $26.74 $26.10 43,058
2021-07-29 $26.74 $26.74 $26.71 $26.73 $26.09 92,929
2021-07-28 $26.73 $26.75 $26.70 $26.74 $26.10 256,126
2021-07-27 $26.74 $26.75 $26.71 $26.72 $26.08 70,720
2021-07-26 $26.72 $26.73 $26.68 $26.71 $26.07 41,792
2021-07-23 $26.69 $26.73 $26.69 $26.72 $26.08 87,095
2021-07-22 $26.69 $26.73 $26.66 $26.71 $26.07 73,130
2021-07-21 $26.70 $26.71 $26.67 $26.67 $26.03 55,724
2021-07-20 $26.76 $26.76 $26.70 $26.72 $26.08 130,957
2021-07-19 $26.69 $26.73 $26.67 $26.69 $26.05 54,122
2021-07-16 $26.58 $26.64 $26.58 $26.63 $25.99 80,069
2021-07-15 $26.67 $26.67 $26.62 $26.65 $26.01 152,599
2021-07-14 $26.62 $26.64 $26.61 $26.63 $25.99 77,585
2021-07-13 $26.61 $26.62 $26.57 $26.58 $25.94 66,789
2021-07-12 $26.66 $26.67 $26.61 $26.63 $25.99 108,506
2021-07-09 $26.65 $26.66 $26.63 $26.64 $26.00 115,515
2021-07-08 $26.67 $26.70 $26.66 $26.67 $26.03 87,490
2021-07-07 $26.64 $26.66 $26.62 $26.66 $26.02 66,975
2021-07-06 $26.62 $26.66 $26.58 $26.65 $26.01 85,486
2021-07-02 $26.55 $26.59 $26.54 $26.58 $25.94 41,790
2021-07-01 $26.56 $26.57 $26.52 $26.54 $25.90 73,721
2021-06-30 $26.62 $26.65 $26.57 $26.61 $25.93 53,439
2021-06-29 $26.54 $26.60 $26.54 $26.60 $25.92 62,012
2021-06-28 $26.57 $26.59 $26.56 $26.58 $25.90 57,350
2021-06-25 $26.54 $26.59 $26.53 $26.55 $25.87 62,451
2021-06-24 $26.55 $26.59 $26.55 $26.56 $25.88 52,383
2021-06-23 $26.58 $26.60 $26.55 $26.56 $25.88 57,946
2021-06-22 $26.54 $26.59 $26.54 $26.58 $25.90 58,860
2021-06-21 $26.52 $26.56 $26.50 $26.54 $25.86 71,034
2021-06-18 $26.54 $26.56 $26.49 $26.54 $25.86 49,124
2021-06-17 $26.53 $26.57 $26.52 $26.53 $25.85 76,291
2021-06-16 $26.66 $26.69 $26.52 $26.55 $25.87 94,347
2021-06-15 $26.65 $26.65 $26.62 $26.65 $25.97 221,892
2021-06-14 $26.68 $26.68 $26.63 $26.64 $25.96 54,897
2021-06-11 $26.71 $26.71 $26.66 $26.69 $26.01 107,392
2021-06-10 $26.64 $26.70 $26.64 $26.68 $26.00 44,151
2021-06-09 $26.66 $26.70 $26.63 $26.66 $25.98 78,522
2021-06-08 $26.64 $26.65 $26.61 $26.63 $25.95 111,214
2021-06-07 $26.59 $26.61 $26.58 $26.61 $25.93 252,328
2021-06-04 $26.55 $26.61 $26.55 $26.60 $25.92 106,958
2021-06-03 $26.60 $26.60 $26.53 $26.55 $25.87 87,453
2021-06-02 $26.63 $26.63 $26.57 $26.61 $25.93 172,534
2021-06-01 $26.64 $26.66 $26.55 $26.59 $25.91 1,714,884
2021-05-28 $26.60 $26.67 $26.60 $26.63 $25.91 103,829
2021-05-27 $26.65 $26.65 $26.60 $26.62 $25.90 83,461
2021-05-26 $26.66 $26.66 $26.62 $26.64 $25.91 81,197
2021-05-25 $26.62 $26.67 $26.61 $26.63 $25.91 131,157
2021-05-24 $26.64 $26.64 $26.58 $26.62 $25.90 1,621,270
2021-05-21 $26.61 $26.61 $26.57 $26.59 $25.86 60,420
2021-05-20 $26.52 $26.61 $26.52 $26.59 $25.86 66,549
2021-05-19 $26.57 $26.59 $26.50 $26.52 $25.80 241,941
2021-05-18 $26.54 $26.60 $26.52 $26.56 $25.84 155,525
2021-05-17 $26.54 $26.56 $26.53 $26.54 $25.82 60,664
2021-05-14 $26.56 $26.58 $26.53 $26.58 $25.86 49,440
2021-05-13 $26.52 $26.65 $26.50 $26.53 $25.81 190,160
2021-05-12 $26.56 $26.56 $26.48 $26.49 $25.77 183,366
2021-05-11 $26.56 $26.58 $26.53 $26.56 $25.84 116,142
2021-05-10 $26.58 $26.64 $26.56 $26.57 $25.85 1,369,902
2021-05-07 $26.63 $26.65 $26.56 $26.60 $25.88 166,185
2021-05-06 $26.57 $26.57 $26.54 $26.57 $25.85 117,726
2021-05-05 $26.56 $26.57 $26.52 $26.55 $25.83 84,137
2021-05-04 $26.54 $26.54 $26.50 $26.52 $25.80 241,265
2021-05-03 $26.52 $26.53 $26.49 $26.52 $25.80 1,158,020
2021-04-30 $26.50 $26.64 $26.49 $26.55 $25.78 126,852
2021-04-29 $26.50 $26.52 $26.46 $26.51 $25.74 257,948
2021-04-28 $26.54 $26.54 $26.46 $26.51 $25.74 59,862
2021-04-27 $26.55 $26.55 $26.49 $26.49 $25.72 78,347
2021-04-26 $26.55 $26.68 $26.51 $26.52 $25.75 106,584
2021-04-23 $26.50 $26.55 $26.50 $26.53 $25.76 185,422
2021-04-22 $26.54 $26.54 $26.49 $26.54 $25.77 91,137
2021-04-21 $26.51 $26.53 $26.50 $26.53 $25.76 64,596
2021-04-20 $26.48 $26.53 $26.47 $26.49 $25.72 128,186
2021-04-19 $26.46 $26.48 $26.41 $26.48 $25.71 110,195
2021-04-16 $26.49 $26.50 $26.46 $26.47 $25.70 65,280
2021-04-15 $26.50 $26.56 $26.45 $26.51 $25.74 51,850
2021-04-14 $26.50 $26.50 $26.43 $26.47 $25.70 234,115
2021-04-13 $26.44 $26.49 $26.40 $26.49 $25.72 95,450
2021-04-12 $26.43 $26.49 $26.39 $26.41 $25.64 199,649
2021-04-09 $26.40 $26.49 $26.37 $26.42 $25.65 99,953
2021-04-08 $26.44 $26.47 $26.42 $26.44 $25.67 140,138
2021-04-07 $26.42 $26.43 $26.38 $26.41 $25.64 125,775
2021-04-06 $26.34 $26.41 $26.29 $26.41 $25.64 145,061
2021-04-05 $26.30 $26.32 $26.23 $26.28 $25.51 91,438
2021-04-01 $26.36 $26.37 $26.31 $26.34 $25.57 62,272
2021-03-31 $26.36 $26.38 $26.34 $26.36 $25.55 78,456
2021-03-30 $26.35 $26.35 $26.28 $26.33 $25.52 116,477
2021-03-29 $26.33 $26.39 $26.31 $26.34 $25.53 62,717
2021-03-26 $26.39 $26.40 $26.36 $26.36 $25.55 45,903
2021-03-25 $26.40 $26.49 $26.37 $26.41 $25.59 143,398
2021-03-24 $26.35 $26.40 $26.34 $26.39 $25.57 87,688
2021-03-23 $26.37 $26.39 $26.33 $26.38 $25.56 148,640
2021-03-22 $26.32 $26.40 $26.32 $26.32 $25.51 676,060
2021-03-19 $26.32 $26.36 $26.31 $26.32 $25.51 207,142
2021-03-18 $26.39 $26.39 $26.31 $26.34 $25.53 74,859
2021-03-17 $26.37 $26.54 $26.33 $26.43 $25.61 100,910
2021-03-16 $26.41 $26.41 $26.36 $26.39 $25.57 95,144
2021-03-15 $26.34 $26.37 $26.32 $26.37 $25.56 32,920
2021-03-12 $26.38 $26.38 $26.31 $26.34 $25.53 89,434
2021-03-11 $26.44 $26.46 $26.38 $26.42 $25.60 181,148
2021-03-10 $26.35 $26.41 $26.34 $26.38 $25.57 75,134
2021-03-09 $26.29 $26.34 $26.26 $26.32 $25.50 129,284
2021-03-08 $26.44 $26.44 $26.25 $26.27 $25.46 111,468
2021-03-05 $26.47 $26.47 $26.37 $26.44 $25.62 61,190
2021-03-04 $26.62 $26.65 $26.46 $26.49 $25.67 59,551
2021-03-03 $26.64 $26.64 $26.56 $26.57 $25.75 71,393
2021-03-02 $26.67 $26.68 $26.61 $26.65 $25.83 70,047
2021-03-01 $26.62 $26.65 $26.60 $26.65 $25.83 111,017
2021-02-26 $26.66 $26.66 $26.52 $26.63 $25.76 81,150
2021-02-25 $26.75 $26.77 $26.52 $26.52 $25.65 110,699
2021-02-24 $26.80 $26.83 $26.76 $26.83 $25.95 88,553
2021-02-23 $26.81 $26.83 $26.75 $26.83 $25.95 86,129
2021-02-22 $26.82 $26.84 $26.78 $26.80 $25.92 65,477
2021-02-19 $26.90 $26.90 $26.83 $26.85 $25.97 63,976
2021-02-18 $26.91 $26.91 $26.86 $26.89 $26.01 138,317
2021-02-17 $26.89 $26.95 $26.86 $26.90 $26.02 93,831
2021-02-16 $26.92 $27.05 $26.86 $26.87 $25.99 66,619
2021-02-12 $26.97 $26.99 $26.95 $26.95 $26.07 140,171
2021-02-11 $26.99 $27.01 $26.96 $26.98 $26.10 130,064
2021-02-10 $26.98 $27.00 $26.97 $27.00 $26.11 76,617
2021-02-09 $26.95 $26.97 $26.93 $26.96 $26.07 132,555
2021-02-08 $26.93 $26.98 $26.93 $26.98 $26.10 83,080
2021-02-05 $26.96 $26.98 $26.94 $26.97 $26.09 148,168
2021-02-04 $26.94 $26.97 $26.87 $26.96 $26.08 186,725
2021-02-03 $26.97 $26.97 $26.91 $26.94 $26.06 86,103
2021-02-02 $26.98 $26.98 $26.90 $26.93 $26.05 98,098
2021-02-01 $26.90 $26.95 $26.90 $26.93 $26.05 68,303
2021-01-29 $26.95 $27.00 $26.94 $26.97 $26.04 64,782
2021-01-28 $27.00 $27.00 $26.96 $26.96 $26.03 114,546
2021-01-27 $27.01 $27.02 $26.98 $26.98 $26.05 80,917
2021-01-26 $27.03 $27.03 $26.99 $27.01 $26.07 93,851
2021-01-25 $27.01 $27.02 $26.98 $26.99 $26.06 132,858
2021-01-22 $27.00 $27.00 $26.96 $26.98 $26.04 120,664
2021-01-21 $26.93 $27.00 $26.93 $27.00 $26.07 106,275
2021-01-20 $27.01 $27.03 $26.96 $26.99 $26.06 102,255
2021-01-19 $26.98 $27.02 $26.94 $26.98 $26.05 161,836
2021-01-15 $27.02 $27.02 $26.96 $26.98 $26.05 72,309
2021-01-14 $26.97 $27.02 $26.94 $26.94 $26.01 138,610
2021-01-13 $26.94 $27.00 $26.93 $26.99 $26.06 101,423
2021-01-12 $26.87 $26.94 $26.84 $26.94 $26.01 74,165
2021-01-11 $26.90 $26.94 $26.87 $26.91 $25.98 85,753
2021-01-08 $26.96 $26.98 $26.93 $26.96 $26.03 68,555
2021-01-07 $27.03 $27.03 $26.96 $26.98 $26.04 379,039
2021-01-06 $27.01 $27.02 $26.97 $27.00 $26.07 68,216
2021-01-05 $27.11 $27.11 $27.01 $27.06 $26.12 86,968
2021-01-04 $27.11 $27.11 $27.03 $27.07 $26.13 206,735
2020-12-31 $27.14 $27.14 $27.07 $27.10 $26.16 86,556
2020-12-30 $27.06 $27.12 $27.06 $27.09 $26.15 105,606
2020-12-29 $27.07 $27.11 $27.07 $27.10 $26.16 87,328
2020-12-28 $27.05 $27.08 $27.03 $27.07 $26.13 74,419
2020-12-24 $27.06 $27.07 $27.04 $27.06 $26.12 35,283
2020-12-23 $26.98 $27.03 $26.98 $27.02 $26.09 75,510
2020-12-22 $26.98 $27.02 $26.96 $27.00 $26.07 107,342
2020-12-21 $27.00 $27.00 $26.94 $26.95 $26.02 114,277
2020-12-18 $27.01 $27.01 $26.95 $26.97 $26.04 62,796
2020-12-17 $27.04 $27.04 $26.94 $26.98 $26.05 118,711
2020-12-16 $27.06 $27.06 $26.97 $27.02 $26.04 59,737
2020-12-15 $26.97 $27.05 $26.97 $27.02 $26.04 81,949
2020-12-14 $26.93 $27.02 $26.93 $26.96 $25.98 88,503
2020-12-11 $26.97 $26.98 $26.95 $26.95 $25.97 32,447
2020-12-10 $26.89 $26.98 $26.89 $26.96 $25.98 66,629
2020-12-09 $26.91 $26.94 $26.88 $26.89 $25.91 38,975
2020-12-08 $26.96 $26.98 $26.93 $26.95 $25.97 74,072
2020-12-07 $27.00 $27.03 $26.96 $26.99 $26.01 76,065
2020-12-04 $27.05 $27.05 $26.95 $26.98 $26.00 74,363
2020-12-03 $26.94 $27.04 $26.94 $27.03 $26.05 48,323
2020-12-02 $26.90 $27.00 $26.86 $27.00 $26.02 85,690
2020-12-01 $26.99 $27.01 $26.88 $26.96 $25.98 100,389
2020-11-30 $27.07 $27.08 $26.98 $27.02 $25.98 99,094
2020-11-27 $27.04 $27.05 $27.01 $27.02 $25.98 20,852
2020-11-25 $26.99 $27.01 $26.95 $27.00 $25.96 64,667
2020-11-24 $27.00 $27.05 $26.94 $27.00 $25.96 99,261
2020-11-23 $26.98 $26.98 $26.94 $26.96 $25.93 56,304
2020-11-20 $26.95 $26.97 $26.91 $26.95 $25.92 45,381
2020-11-19 $26.93 $26.99 $26.91 $26.97 $25.94 68,280
2020-11-18 $26.95 $26.98 $26.92 $26.92 $25.89 65,369
2020-11-17 $26.93 $26.94 $26.90 $26.93 $25.90 58,582
2020-11-16 $26.87 $26.91 $26.84 $26.90 $25.86 49,141
2020-11-13 $26.81 $26.87 $26.81 $26.84 $25.81 43,438
2020-11-12 $26.83 $26.86 $26.78 $26.84 $25.81 67,142
2020-11-11 $26.80 $26.83 $26.77 $26.80 $25.77 91,150
2020-11-10 $26.81 $26.88 $26.77 $26.79 $25.76 60,167
2020-11-09 $26.90 $26.94 $26.78 $26.81 $25.78 76,188
2020-11-06 $26.93 $26.93 $26.84 $26.88 $25.85 49,983
2020-11-05 $26.91 $26.93 $26.87 $26.89 $25.86 64,727
2020-11-04 $26.76 $26.89 $26.76 $26.88 $25.84 65,339
2020-11-03 $26.72 $26.74 $26.67 $26.72 $25.70 31,269
2020-11-02 $26.72 $26.76 $26.70 $26.74 $25.71 58,266
2020-10-30 $26.73 $26.79 $26.72 $26.77 $25.69 35,430
2020-10-29 $26.80 $26.85 $26.74 $26.79 $25.71 40,390
2020-10-28 $26.86 $26.89 $26.80 $26.81 $25.73 43,913
2020-10-27 $26.85 $26.89 $26.82 $26.89 $25.81 65,948
2020-10-26 $26.82 $26.86 $26.77 $26.85 $25.77 44,427
2020-10-23 $26.76 $26.85 $26.76 $26.83 $25.75 109,283
2020-10-22 $26.81 $26.84 $26.80 $26.80 $25.72 67,328
2020-10-21 $26.76 $26.85 $26.76 $26.80 $25.72 46,611
2020-10-20 $26.82 $26.85 $26.77 $26.82 $25.74 67,099
2020-10-19 $26.80 $26.90 $26.78 $26.79 $25.71 37,521
2020-10-16 $26.86 $26.90 $26.84 $26.86 $25.78 64,065
2020-10-15 $26.92 $26.92 $26.82 $26.85 $25.77 59,701
2020-10-14 $26.85 $26.89 $26.82 $26.87 $25.79 46,303
2020-10-13 $26.91 $26.91 $26.80 $26.87 $25.79 39,634
2020-10-12 $26.85 $26.91 $26.81 $26.90 $25.82 51,171
2020-10-09 $26.82 $26.84 $26.79 $26.84 $25.76 31,636
2020-10-08 $26.75 $26.84 $26.75 $26.84 $25.76 32,016
2020-10-07 $26.76 $26.85 $26.74 $26.77 $25.69 51,746
2020-10-06 $26.80 $26.82 $26.72 $26.74 $25.66 101,245
2020-10-05 $26.83 $26.83 $26.73 $26.74 $25.66 81,640
2020-10-02 $26.79 $26.82 $26.75 $26.81 $25.73 114,337
2020-10-01 $26.70 $26.80 $26.70 $26.77 $25.69 75,755
2020-09-30 $26.81 $26.83 $26.73 $26.82 $25.69 92,810
2020-09-29 $26.73 $26.84 $26.72 $26.80 $25.67 241,139
2020-09-28 $26.74 $26.82 $26.72 $26.77 $25.64 34,569
2020-09-25 $26.75 $26.76 $26.70 $26.74 $25.61 47,942
2020-09-24 $26.77 $26.81 $26.70 $26.73 $25.60 90,358
2020-09-23 $26.87 $26.90 $26.78 $26.79 $25.66 50,251
2020-09-22 $26.88 $26.91 $26.85 $26.85 $25.71 55,601
2020-09-21 $26.86 $26.91 $26.85 $26.87 $25.73 42,566
2020-09-18 $26.87 $26.94 $26.87 $26.90 $25.76 38,644
2020-09-17 $26.94 $26.97 $26.91 $26.91 $25.77 74,774
2020-09-16 $26.90 $26.98 $26.90 $26.93 $25.79 83,281
2020-09-15 $26.92 $26.94 $26.90 $26.92 $25.78 95,855
2020-09-14 $26.95 $26.95 $26.86 $26.90 $25.76 61,903
2020-09-11 $26.91 $27.00 $26.88 $26.90 $25.76 50,054
2020-09-10 $26.81 $26.94 $26.81 $26.87 $25.73 52,271
2020-09-09 $26.92 $27.11 $26.85 $26.87 $25.73 68,829
2020-09-08 $26.93 $26.93 $26.80 $26.86 $25.72 108,135
2020-09-04 $26.92 $27.03 $26.85 $26.85 $25.71 79,197
2020-09-03 $27.00 $27.00 $26.92 $26.95 $25.81 176,275
2020-09-02 $26.95 $27.00 $26.94 $26.98 $25.84 82,577
2020-09-01 $26.91 $26.97 $26.91 $26.95 $25.81 41,739
2020-08-31 $26.87 $26.97 $26.87 $26.94 $25.75 35,274
2020-08-28 $26.85 $26.95 $26.85 $26.89 $25.70 46,838
2020-08-27 $26.90 $26.94 $26.84 $26.85 $25.66 123,690
2020-08-26 $26.86 $26.92 $26.86 $26.91 $25.72 44,811
2020-08-25 $26.87 $26.90 $26.85 $26.90 $25.71 95,439
2020-08-24 $26.95 $26.95 $26.87 $26.90 $25.71 99,372
2020-08-21 $26.91 $26.93 $26.87 $26.92 $25.73 26,468
2020-08-20 $26.85 $26.91 $26.85 $26.90 $25.71 38,566
2020-08-19 $26.92 $26.97 $26.86 $26.87 $25.69 82,386
2020-08-18 $26.90 $26.91 $26.84 $26.90 $25.71 73,576
2020-08-17 $26.93 $26.93 $26.84 $26.86 $25.67 42,128
2020-08-14 $26.91 $27.00 $26.80 $26.82 $25.63 47,251
2020-08-13 $26.93 $27.00 $26.81 $26.85 $25.66 82,837
2020-08-12 $26.94 $26.94 $26.84 $26.84 $25.65 160,186
2020-08-11 $27.00 $27.00 $26.88 $26.94 $25.75 80,923
2020-08-10 $26.99 $27.04 $26.96 $26.98 $25.79 38,592
2020-08-07 $27.06 $27.06 $27.01 $27.01 $25.82 20,196
2020-08-06 $27.03 $27.06 $27.01 $27.04 $25.84 42,187
2020-08-05 $27.04 $27.04 $26.94 $27.00 $25.81 46,944
2020-08-04 $27.00 $27.01 $26.96 $27.01 $25.81 75,323
2020-08-03 $26.98 $26.99 $26.93 $26.98 $25.79 75,099
2020-07-31 $26.90 $27.00 $26.90 $26.96 $25.71 29,589
2020-07-30 $26.89 $26.98 $26.88 $26.98 $25.73 149,437
2020-07-29 $26.89 $26.96 $26.87 $26.91 $25.67 36,482
2020-07-28 $26.93 $26.97 $26.83 $26.86 $25.62 64,245
2020-07-27 $26.95 $26.95 $26.82 $26.85 $25.61 54,525
2020-07-24 $26.93 $26.93 $26.82 $26.90 $25.66 65,129
2020-07-23 $26.93 $26.94 $26.82 $26.91 $25.67 79,679
2020-07-22 $26.91 $26.93 $26.88 $26.93 $25.68 39,553
2020-07-21 $26.88 $26.92 $26.78 $26.88 $25.64 116,730
2020-07-20 $26.85 $26.86 $26.82 $26.85 $25.61 85,584
2020-07-17 $26.81 $26.84 $26.76 $26.80 $25.56 97,094
2020-07-16 $26.80 $26.84 $26.75 $26.84 $25.60 80,759
2020-07-15 $26.76 $26.78 $26.69 $26.77 $25.53 34,901
2020-07-14 $26.68 $26.74 $26.61 $26.74 $25.50 70,600
2020-07-13 $26.75 $26.75 $26.70 $26.71 $25.47 50,300
2020-07-10 $26.73 $26.76 $26.70 $26.70 $25.47 37,600
2020-07-09 $26.73 $26.75 $26.67 $26.75 $25.51 50,872
2020-07-08 $26.76 $26.78 $26.68 $26.72 $25.48 59,400
2020-07-07 $26.75 $26.76 $26.64 $26.71 $25.47 87,700
2020-07-06 $26.73 $26.74 $26.64 $26.73 $25.49 79,600
2020-07-02 $26.69 $26.73 $26.60 $26.71 $25.47 72,310
2020-07-01 $26.74 $26.76 $26.54 $26.64 $25.41 35,500
2020-06-30 $26.70 $26.70 $26.60 $26.68 $25.39 53,630
2020-06-29 $26.62 $26.64 $26.50 $26.57 $25.29 84,722
2020-06-26 $26.59 $26.61 $26.50 $26.57 $25.29 65,590
2020-06-25 $26.66 $26.66 $26.53 $26.60 $25.31 558,650
2020-06-24 $26.63 $26.63 $26.51 $26.61 $25.32 67,235
2020-06-23 $26.67 $26.68 $26.60 $26.65 $25.36 39,930
2020-06-22 $26.72 $26.72 $26.60 $26.61 $25.32 98,248
2020-06-19 $26.70 $26.73 $26.58 $26.65 $25.36 44,056
2020-06-18 $26.79 $26.79 $26.60 $26.65 $25.36 62,181
2020-06-17 $26.82 $26.82 $26.62 $26.72 $25.43 85,212
2020-06-16 $26.84 $26.87 $26.65 $26.75 $25.46 57,034
2020-06-15 $26.46 $26.66 $26.35 $26.66 $25.37 77,496
2020-06-12 $26.37 $26.45 $26.31 $26.38 $25.10 49,205
2020-06-11 $26.51 $26.51 $26.30 $26.34 $25.07 77,067
2020-06-10 $26.49 $26.53 $26.40 $26.51 $25.23 169,973
2020-06-09 $26.49 $26.55 $26.37 $26.43 $25.16 83,296
2020-06-08 $26.45 $26.57 $26.39 $26.48 $25.20 101,276
2020-06-05 $26.39 $26.47 $26.32 $26.42 $25.14 57,684
2020-06-04 $26.39 $26.39 $26.26 $26.38 $25.10 53,785
2020-06-03 $26.35 $26.41 $26.32 $26.37 $25.09 84,494
2020-06-02 $26.25 $26.34 $26.24 $26.33 $25.06 84,117
2020-06-01 $26.21 $26.25 $26.17 $26.24 $24.97 81,792
2020-05-29 $26.18 $26.28 $26.18 $26.23 $24.90 35,881
2020-05-28 $26.04 $26.19 $26.03 $26.18 $24.86 123,984
2020-05-27 $26.09 $26.13 $26.03 $26.07 $24.75 81,193
2020-05-26 $26.06 $26.11 $26.04 $26.04 $24.72 103,853
2020-05-22 $26.03 $26.09 $25.99 $26.09 $24.77 124,389
2020-05-21 $25.98 $26.05 $25.95 $26.01 $24.70 54,348
2020-05-20 $25.86 $25.99 $25.80 $25.96 $24.65 77,533
2020-05-19 $25.85 $25.85 $25.74 $25.83 $24.53 72,287
2020-05-18 $25.80 $25.90 $25.66 $25.90 $24.59 134,903
2020-05-15 $25.65 $25.71 $25.60 $25.71 $24.41 59,550
2020-05-14 $25.67 $25.67 $25.50 $25.65 $24.35 99,222
2020-05-13 $25.64 $25.71 $25.57 $25.61 $24.32 197,838
2020-05-12 $25.53 $25.63 $25.50 $25.54 $24.25 78,007
2020-05-11 $25.57 $25.57 $25.43 $25.46 $24.17 128,328
2020-05-08 $25.55 $25.62 $25.46 $25.50 $24.21 164,977
2020-05-07 $25.49 $25.57 $25.43 $25.53 $24.24 78,235
2020-05-06 $25.58 $25.58 $25.36 $25.45 $24.16 424,625
2020-05-05 $25.55 $25.61 $25.45 $25.57 $24.28 85,307
2020-05-04 $25.52 $25.59 $25.44 $25.50 $24.21 41,693
2020-05-01 $25.48 $25.50 $25.37 $25.45 $24.16 98,135
2020-04-30 $25.69 $25.69 $25.52 $25.66 $24.30 175,621
2020-04-29 $25.43 $25.68 $25.43 $25.68 $24.32 103,052
2020-04-28 $25.46 $25.61 $25.35 $25.48 $24.13 98,852
2020-04-27 $25.63 $25.63 $25.34 $25.46 $24.11 88,733
2020-04-24 $25.42 $25.53 $25.33 $25.50 $24.15 66,350
2020-04-23 $25.33 $25.54 $25.33 $25.42 $24.08 67,469
2020-04-22 $25.31 $25.52 $25.31 $25.40 $24.06 73,938
2020-04-21 $25.64 $25.71 $25.30 $25.31 $23.97 96,284
2020-04-20 $25.69 $25.69 $25.40 $25.59 $24.24 102,259
2020-04-17 $25.64 $25.74 $25.48 $25.48 $24.13 77,163
2020-04-16 $25.50 $25.77 $25.50 $25.52 $24.17 103,342
2020-04-15 $25.49 $25.85 $25.35 $25.51 $24.16 154,519
2020-04-14 $25.77 $25.81 $25.52 $25.53 $24.18 109,560
2020-04-13 $25.59 $25.59 $25.22 $25.51 $24.16 120,840
2020-04-09 $24.61 $25.46 $24.61 $25.36 $24.02 322,609
2020-04-08 $24.53 $24.74 $24.47 $24.67 $23.37 820,452
2020-04-07 $24.43 $24.63 $24.37 $24.47 $23.18 686,442
2020-04-06 $24.17 $24.47 $24.17 $24.35 $23.06 59,560
2020-04-03 $24.31 $24.42 $24.19 $24.19 $22.91 28,222
2020-04-02 $24.27 $24.47 $24.23 $24.40 $23.11 36,718
2020-04-01 $24.20 $24.43 $24.16 $24.24 $22.96 217,634
2020-03-31 $24.10 $24.64 $24.10 $24.55 $23.19 59,865
2020-03-30 $24.20 $24.65 $24.16 $24.29 $22.94 667,278
2020-03-27 $24.28 $24.28 $24.00 $24.18 $22.84 69,256
2020-03-26 $23.76 $24.36 $23.76 $24.36 $23.01 61,849
2020-03-25 $23.14 $24.24 $23.14 $23.96 $22.63 124,662
2020-03-24 $23.87 $23.87 $23.14 $23.33 $22.03 156,806
2020-03-23 $22.33 $24.21 $22.33 $23.25 $21.96 185,308
2020-03-20 $22.95 $23.05 $22.17 $22.21 $20.98 74,557
2020-03-19 $22.28 $23.13 $22.28 $22.60 $21.34 162,396
2020-03-18 $22.72 $24.34 $22.66 $23.13 $21.85 248,499
2020-03-17 $24.07 $24.50 $23.94 $24.05 $22.71 95,519
2020-03-16 $24.16 $24.80 $23.44 $24.79 $23.41 134,628
2020-03-13 $24.42 $25.00 $24.32 $24.85 $23.47 195,924
2020-03-12 $24.75 $25.00 $23.32 $24.58 $23.21 560,774
2020-03-11 $25.31 $25.64 $25.09 $25.09 $23.70 89,599
2020-03-10 $26.01 $26.01 $25.67 $25.67 $24.24 100,802
2020-03-09 $26.00 $26.13 $25.74 $25.91 $24.47 1,421,470
2020-03-06 $26.76 $26.76 $26.27 $26.31 $24.85 58,906
2020-03-05 $26.49 $26.52 $26.42 $26.43 $24.96 88,827
2020-03-04 $26.49 $26.53 $26.40 $26.46 $24.99 199,941
2020-03-03 $26.16 $26.48 $26.13 $26.44 $24.97 79,819
2020-03-02 $26.19 $26.30 $26.11 $26.11 $24.66 66,121
2020-02-28 $26.02 $26.25 $26.02 $26.20 $24.69 87,740
2020-02-27 $26.20 $26.20 $26.04 $26.13 $24.62 48,347
2020-02-26 $26.10 $26.18 $26.08 $26.13 $24.62 54,561
2020-02-25 $26.11 $26.16 $26.10 $26.13 $24.61 46,929
2020-02-24 $26.15 $26.15 $26.07 $26.11 $24.60 64,100
2020-02-21 $26.00 $26.06 $25.99 $26.03 $24.52 57,665
2020-02-20 $25.98 $25.99 $25.95 $25.99 $24.49 61,870
2020-02-19 $25.96 $25.97 $25.92 $25.94 $24.44 99,692
2020-02-18 $25.96 $25.99 $25.95 $25.96 $24.46 101,611
2020-02-14 $25.93 $25.97 $25.91 $25.92 $24.42 72,297
2020-02-13 $25.91 $25.93 $25.88 $25.91 $24.41 102,675
2020-02-12 $25.89 $25.91 $25.88 $25.91 $24.41 83,218
2020-02-11 $25.94 $25.94 $25.90 $25.92 $24.42 60,200
2020-02-10 $25.95 $25.96 $25.90 $25.94 $24.44 68,649
2020-02-07 $25.90 $25.93 $25.86 $25.90 $24.40 53,402
2020-02-06 $25.84 $25.88 $25.82 $25.86 $24.36 130,419
2020-02-05 $25.88 $25.88 $25.81 $25.84 $24.35 169,542
2020-02-04 $25.88 $25.91 $25.80 $25.88 $24.38 78,324
2020-02-03 $25.92 $25.95 $25.84 $25.94 $24.44 71,945
2020-01-31 $25.97 $26.01 $25.93 $26.01 $24.44 61,906
2020-01-30 $25.95 $25.96 $25.90 $25.93 $24.36 83,988
2020-01-29 $25.87 $25.94 $25.85 $25.93 $24.37 110,328
2020-01-28 $25.87 $25.87 $25.81 $25.85 $24.29 70,401
2020-01-27 $25.90 $25.91 $25.79 $25.86 $24.30 131,021
2020-01-24 $25.79 $25.85 $25.75 $25.82 $24.26 74,295
2020-01-23 $25.77 $25.77 $25.73 $25.73 $24.18 267,748
2020-01-22 $25.75 $25.75 $25.70 $25.74 $24.19 126,483
2020-01-21 $25.70 $25.75 $25.65 $25.74 $24.19 1,069,587
2020-01-17 $25.64 $25.68 $25.60 $25.60 $24.06 117,398
2020-01-16 $25.65 $25.68 $25.59 $25.68 $24.13 157,416
2020-01-15 $25.68 $25.68 $25.62 $25.63 $24.09 245,400
2020-01-14 $25.60 $25.64 $25.56 $25.56 $24.02 680,452
2020-01-13 $25.62 $25.62 $25.53 $25.62 $24.08 129,835
2020-01-10 $25.56 $25.63 $25.54 $25.63 $24.09 54,605
2020-01-09 $25.53 $25.57 $25.50 $25.53 $23.99 61,793
2020-01-08 $25.59 $25.59 $25.51 $25.54 $24.00 74,744
2020-01-07 $25.57 $25.57 $25.52 $25.57 $24.03 73,651
2020-01-06 $25.67 $25.67 $25.53 $25.56 $24.02 81,413
2020-01-03 $25.57 $25.58 $25.50 $25.56 $24.02 52,104
2020-01-02 $26.03 $26.03 $25.47 $25.51 $23.97 94,695
2019-12-31 $25.49 $25.57 $25.42 $25.57 $24.03 116,692
2019-12-30 $25.48 $25.49 $25.42 $25.48 $23.95 102,306
2019-12-27 $25.51 $25.51 $25.46 $25.51 $23.97 43,824
2019-12-26 $25.46 $25.46 $25.39 $25.46 $23.93 123,028
2019-12-24 $25.39 $25.43 $25.33 $25.42 $23.89 134,096
2019-12-23 $25.43 $25.43 $25.36 $25.39 $23.86 209,417
2019-12-20 $25.40 $25.41 $25.37 $25.39 $23.86 139,707
2019-12-19 $25.40 $25.43 $25.34 $25.40 $23.87 81,153
2019-12-18 $25.47 $25.49 $25.41 $25.46 $23.87 78,654
2019-12-17 $25.49 $25.52 $25.44 $25.45 $23.86 61,273
2019-12-16 $25.52 $25.52 $25.42 $25.46 $23.87 81,747
2019-12-13 $25.45 $25.52 $25.42 $25.52 $23.92 34,095
2019-12-12 $25.50 $25.50 $25.38 $25.41 $23.82 59,238
2019-12-11 $25.47 $25.51 $25.44 $25.51 $23.91 55,111
2019-12-10 $25.48 $25.48 $25.40 $25.44 $23.85 60,780
2019-12-09 $25.49 $25.50 $25.43 $25.43 $23.84 76,312
2019-12-06 $25.41 $25.45 $25.39 $25.44 $23.85 97,105
2019-12-05 $25.46 $25.48 $25.42 $25.47 $23.87 54,129
2019-12-04 $25.52 $25.53 $25.44 $25.49 $23.89 72,394
2019-12-03 $25.49 $25.54 $25.45 $25.52 $23.92 79,857
2019-12-02 $25.40 $25.40 $25.34 $25.40 $23.81 83,614
2019-11-29 $25.53 $25.53 $25.48 $25.49 $23.83 33,623
2019-11-27 $25.54 $25.54 $25.48 $25.53 $23.87 115,820
2019-11-26 $25.54 $25.57 $25.51 $25.55 $23.89 77,438
2019-11-25 $25.50 $25.52 $25.47 $25.51 $23.84 97,222
2019-11-22 $25.48 $25.50 $25.42 $25.48 $23.82 53,434
2019-11-21 $25.47 $25.47 $25.42 $25.44 $23.78 55,649
2019-11-20 $25.49 $25.49 $25.43 $25.45 $23.79 96,416
2019-11-19 $25.45 $25.47 $25.39 $25.46 $23.80 73,084
2019-11-18 $25.42 $25.45 $25.42 $25.44 $23.78 46,928
2019-11-15 $25.38 $25.41 $25.37 $25.38 $23.73 58,641
2019-11-14 $25.40 $25.41 $25.37 $25.39 $23.74 64,447
2019-11-13 $25.35 $25.36 $25.27 $25.33 $23.68 68,962
2019-11-12 $25.25 $25.27 $25.22 $25.24 $23.60 79,855
2019-11-11 $25.31 $25.31 $25.21 $25.21 $23.57 46,538
2019-11-08 $25.29 $25.33 $25.27 $25.29 $23.64 380,653
2019-11-07 $25.34 $25.34 $25.21 $25.29 $23.64 75,949
2019-11-06 $25.37 $25.40 $25.33 $25.40 $23.75 49,869
2019-11-05 $25.37 $25.37 $25.27 $25.30 $23.65 51,731
2019-11-04 $25.44 $25.44 $25.38 $25.42 $23.77 89,894
2019-11-01 $25.50 $25.52 $25.44 $25.47 $23.81 50,410
2019-10-31 $25.50 $25.58 $25.47 $25.58 $23.85 64,002
2019-10-30 $25.37 $25.43 $25.34 $25.43 $23.71 39,833
2019-10-29 $25.38 $25.42 $25.34 $25.37 $23.66 59,362
2019-10-28 $25.39 $25.41 $25.34 $25.40 $23.69 30,270
2019-10-25 $25.49 $25.49 $25.39 $25.44 $23.72 31,502
2019-10-24 $25.47 $25.48 $25.43 $25.47 $23.75 38,056
2019-10-23 $25.47 $25.47 $25.41 $25.43 $23.71 31,479
2019-10-22 $25.44 $25.44 $25.37 $25.42 $23.70 97,583
2019-10-21 $25.37 $25.41 $25.36 $25.39 $23.67 35,727
2019-10-18 $25.42 $25.45 $25.38 $25.44 $23.72 37,940
2019-10-17 $25.37 $25.43 $25.33 $25.41 $23.70 55,535
2019-10-16 $25.36 $25.39 $25.32 $25.37 $23.66 94,033
2019-10-15 $25.32 $25.41 $25.32 $25.34 $23.63 44,715
2019-10-14 $25.33 $25.41 $25.32 $25.38 $23.66 59,348
2019-10-11 $25.40 $25.40 $25.30 $25.36 $23.65 104,008
2019-10-10 $25.47 $25.47 $25.37 $25.41 $23.70 193,037
2019-10-09 $25.52 $25.55 $25.44 $25.48 $23.76 111,485
2019-10-08 $25.53 $25.57 $25.48 $25.54 $23.82 103,221
2019-10-07 $25.55 $25.55 $25.48 $25.49 $23.77 65,924
2019-10-04 $25.54 $25.58 $25.51 $25.55 $23.83 37,342
2019-10-03 $25.46 $25.57 $25.45 $25.56 $23.84 54,438
2019-10-02 $25.43 $25.46 $25.38 $25.43 $23.71 74,388
2019-10-01 $25.33 $25.45 $25.26 $25.39 $23.68 26,950
2019-09-30 $25.41 $25.47 $25.36 $25.47 $23.69 80,704
2019-09-27 $25.37 $25.42 $25.35 $25.42 $23.64 63,744
2019-09-26 $25.40 $25.41 $25.35 $25.38 $23.61 48,367
2019-09-25 $25.46 $25.46 $25.33 $25.34 $23.57 43,467
2019-09-24 $25.43 $25.47 $25.39 $25.47 $23.69 62,572
2019-09-23 $25.40 $25.44 $25.39 $25.40 $23.63 57,261
2019-09-20 $25.30 $25.37 $25.26 $25.37 $23.60 45,734
2019-09-19 $25.31 $25.31 $25.25 $25.25 $23.49 78,552
2019-09-18 $25.27 $25.30 $25.18 $25.27 $23.51 78,229
2019-09-17 $25.16 $25.22 $25.14 $25.19 $23.43 47,018
2019-09-16 $25.15 $25.17 $25.09 $25.15 $23.39 57,717
2019-09-13 $25.17 $25.18 $25.07 $25.09 $23.34 60,000
2019-09-12 $25.34 $25.34 $25.21 $25.25 $23.49 44,006
2019-09-11 $25.26 $25.29 $25.25 $25.28 $23.51 117,177
2019-09-10 $25.38 $25.38 $25.28 $25.28 $23.51 47,900
2019-09-09 $25.45 $25.45 $25.38 $25.39 $23.62 90,747
2019-09-06 $25.50 $25.51 $25.45 $25.49 $23.71 17,146
2019-09-05 $25.54 $25.54 $25.43 $25.49 $23.71 55,717
2019-09-04 $25.57 $25.63 $25.52 $25.60 $23.81 59,602
2019-09-03 $25.57 $25.60 $25.49 $25.59 $23.80 49,693
2019-08-30 $25.52 $25.64 $25.52 $25.64 $23.79 77,988
2019-08-29 $25.58 $25.65 $25.54 $25.59 $23.74 61,291
2019-08-28 $25.69 $25.69 $25.63 $25.68 $23.82 61,574
2019-08-27 $25.60 $25.67 $25.58 $25.65 $23.79 81,602
2019-08-26 $25.57 $25.62 $25.53 $25.56 $23.71 41,118
2019-08-23 $25.50 $25.62 $25.50 $25.59 $23.74 60,905
2019-08-22 $25.54 $25.56 $25.44 $25.50 $23.66 60,641
2019-08-21 $25.42 $25.56 $25.42 $25.55 $23.70 55,205
2019-08-20 $25.50 $25.53 $25.47 $25.51 $23.67 53,794
2019-08-19 $25.43 $25.46 $25.40 $25.45 $23.61 676,413
2019-08-16 $25.44 $25.50 $25.38 $25.49 $23.65 71,878
2019-08-15 $25.40 $25.50 $25.37 $25.50 $23.66 43,549
2019-08-14 $25.40 $25.42 $25.33 $25.37 $23.54 81,566
2019-08-13 $25.39 $25.39 $25.29 $25.34 $23.51 47,259
2019-08-12 $25.32 $25.38 $25.29 $25.37 $23.54 67,348
2019-08-09 $25.30 $25.34 $25.25 $25.26 $23.43 75,490
2019-08-08 $25.30 $25.35 $25.21 $25.35 $23.52 376,331
2019-08-07 $25.46 $25.46 $25.28 $25.32 $23.49 112,226
2019-08-06 $25.23 $25.31 $25.22 $25.31 $23.48 80,357
2019-08-05 $25.27 $25.28 $25.19 $25.28 $23.45 48,298
2019-08-02 $25.20 $25.20 $25.12 $25.19 $23.36 54,247
2019-08-01 $25.08 $25.21 $25.05 $25.20 $23.38 52,978
2019-07-31 $25.08 $25.12 $24.97 $25.12 $23.24 134,238
2019-07-30 $25.12 $25.12 $25.01 $25.05 $23.17 78,978
2019-07-29 $25.05 $25.10 $25.05 $25.05 $23.17 102,254
2019-07-26 $25.11 $25.11 $25.01 $25.05 $23.18 83,378
2019-07-25 $25.14 $25.14 $25.00 $25.07 $23.19 79,840
2019-07-24 $25.06 $25.08 $25.04 $25.08 $23.20 67,534
2019-07-23 $25.03 $25.04 $25.01 $25.03 $23.15 45,482
2019-07-22 $25.01 $25.05 $25.00 $25.01 $23.14 26,677
2019-07-19 $25.01 $25.02 $24.96 $24.99 $23.12 52,807
2019-07-18 $24.98 $25.02 $24.94 $25.01 $23.14 42,397
2019-07-17 $24.92 $24.99 $24.90 $24.99 $23.12 126,340
2019-07-16 $24.88 $24.91 $24.83 $24.91 $23.04 65,999
2019-07-15 $24.84 $24.92 $24.84 $24.88 $23.02 63,367
2019-07-12 $24.85 $24.91 $24.85 $24.91 $23.04 69,424
2019-07-11 $24.95 $24.95 $24.82 $24.85 $22.99 52,280
2019-07-10 $24.93 $24.98 $24.92 $24.94 $23.07 58,802
2019-07-09 $24.99 $24.99 $24.90 $24.91 $23.04 58,176
2019-07-08 $25.04 $25.04 $24.93 $24.98 $23.10 119,540
2019-07-05 $25.05 $25.05 $24.91 $25.00 $23.13 522,141
2019-07-03 $25.08 $25.15 $25.04 $25.15 $23.27 104,831
2019-07-02 $25.05 $25.08 $25.00 $25.07 $23.19 75,397
2019-07-01 $25.02 $25.04 $24.95 $25.03 $23.15 59,758
2019-06-28 $24.93 $25.07 $24.93 $25.06 $23.12 44,516
2019-06-27 $24.94 $25.02 $24.91 $25.02 $23.08 36,766
2019-06-26 $24.96 $24.97 $24.87 $24.89 $22.96 74,886
2019-06-25 $25.04 $25.04 $24.96 $24.97 $23.03 106,286
2019-06-24 $24.99 $25.04 $24.91 $25.02 $23.08 76,573
2019-06-21 $24.90 $24.95 $24.90 $24.95 $23.01 85,565
2019-06-20 $24.95 $25.01 $24.95 $25.00 $23.06 44,515
2019-06-19 $24.76 $24.91 $24.72 $24.89 $22.96 110,279
2019-06-18 $24.78 $24.79 $24.70 $24.79 $22.87 77,464
2019-06-17 $24.67 $24.71 $24.66 $24.70 $22.78 52,130
2019-06-14 $24.66 $24.70 $24.62 $24.69 $22.77 33,022
2019-06-13 $24.66 $24.72 $24.62 $24.71 $22.79 66,513
2019-06-12 $24.61 $24.64 $24.59 $24.64 $22.73 90,445
2019-06-11 $24.60 $24.61 $24.53 $24.57 $22.66 37,221
2019-06-10 $24.62 $24.63 $24.60 $24.61 $22.70 25,430
2019-06-07 $24.62 $24.68 $24.62 $24.67 $22.76 33,841
2019-06-06 $24.58 $24.60 $24.54 $24.59 $22.68 67,611
2019-06-05 $24.57 $24.61 $24.53 $24.55 $22.65 28,544
2019-06-04 $24.59 $24.59 $24.48 $24.54 $22.64 50,154
2019-06-03 $24.53 $24.59 $24.51 $24.55 $22.65 248,683
2019-05-31 $24.46 $24.58 $24.46 $24.56 $22.59 128,812
2019-05-30 $24.43 $24.50 $24.40 $24.50 $22.53 32,798
2019-05-29 $24.44 $24.47 $24.40 $24.41 $22.45 32,702
2019-05-28 $24.41 $24.45 $24.39 $24.43 $22.47 58,599
2019-05-24 $24.32 $24.38 $24.32 $24.37 $22.42 48,877
2019-05-23 $24.35 $24.39 $24.33 $24.36 $22.41 23,431
2019-05-22 $24.29 $24.32 $24.28 $24.31 $22.36 61,005
2019-05-21 $24.31 $24.31 $24.23 $24.26 $22.31 35,935
2019-05-20 $24.40 $24.40 $24.25 $24.27 $22.33 56,563
2019-05-17 $24.45 $24.45 $24.29 $24.32 $22.37 69,697
2019-05-16 $24.34 $24.34 $24.27 $24.31 $22.36 47,754
2019-05-15 $24.35 $24.35 $24.30 $24.34 $22.39 86,122
2019-05-14 $24.28 $24.28 $24.23 $24.28 $22.33 99,305
2019-05-13 $24.29 $24.29 $24.24 $24.28 $22.33 53,216
2019-05-10 $24.22 $24.25 $24.20 $24.24 $22.29 37,937
2019-05-09 $24.26 $24.26 $24.20 $24.23 $22.28 27,572
2019-05-08 $24.29 $24.29 $24.21 $24.26 $22.31 102,270
2019-05-07 $24.29 $24.29 $24.22 $24.26 $22.31 48,240
2019-05-06 $24.15 $24.24 $24.15 $24.22 $22.28 30,810
2019-05-03 $24.17 $24.20 $24.13 $24.20 $22.26 54,718
2019-05-02 $24.19 $24.20 $24.11 $24.11 $22.18 59,512
2019-05-01 $24.24 $24.30 $24.19 $24.21 $22.27 61,128
2019-04-30 $24.26 $24.30 $24.24 $24.30 $22.29 19,030
2019-04-29 $24.25 $24.28 $24.23 $24.24 $22.23 39,261
2019-04-26 $24.25 $24.33 $24.25 $24.32 $22.30 65,224
2019-04-25 $24.21 $24.25 $24.20 $24.21 $22.20 35,638
2019-04-24 $24.16 $24.28 $24.16 $24.28 $22.27 68,483
2019-04-23 $24.13 $24.18 $24.13 $24.18 $22.18 37,478
2019-04-22 $24.15 $24.15 $24.08 $24.08 $22.08 59,677
2019-04-18 $24.14 $24.18 $24.11 $24.11 $22.11 42,496
2019-04-17 $24.15 $24.15 $24.11 $24.13 $22.13 25,454
2019-04-16 $24.17 $24.17 $24.11 $24.11 $22.11 44,322
2019-04-15 $24.19 $24.24 $24.16 $24.20 $22.19 92,736
2019-04-12 $24.19 $24.21 $24.14 $24.18 $22.18 129,377
2019-04-11 $24.20 $24.23 $24.17 $24.23 $22.22 224,400
2019-04-10 $24.19 $24.24 $24.16 $24.23 $22.22 213,752
2019-04-09 $24.14 $24.18 $24.13 $24.18 $22.18 237,382
2019-04-08 $24.16 $24.16 $24.08 $24.13 $22.13 178,844
2019-04-05 $24.11 $24.12 $24.07 $24.12 $22.12 22,514
2019-04-04 $24.07 $24.11 $24.04 $24.11 $22.11 56,743
2019-04-03 $24.06 $24.07 $24.03 $24.07 $22.07 33,178
2019-04-02 $24.05 $24.10 $24.04 $24.07 $22.07 25,534
2019-04-01 $24.28 $24.28 $24.03 $24.06 $22.07 34,540
2019-03-29 $24.20 $24.24 $24.17 $24.24 $22.16 15,798
2019-03-28 $24.27 $24.27 $24.20 $24.24 $22.16 34,794
2019-03-27 $24.25 $24.26 $24.21 $24.25 $22.17 21,822
2019-03-26 $24.19 $24.22 $24.16 $24.21 $22.14 27,160
2019-03-25 $24.16 $24.22 $24.12 $24.16 $22.09 124,272
2019-03-22 $24.09 $24.16 $24.09 $24.11 $22.05 39,367
2019-03-21 $24.05 $24.05 $23.99 $24.03 $21.97 34,483
2019-03-20 $23.92 $24.03 $23.87 $24.03 $21.97 121,135
2019-03-19 $23.88 $23.90 $23.85 $23.88 $21.84 30,881
2019-03-18 $23.87 $23.90 $23.84 $23.90 $21.85 46,136
2019-03-15 $23.89 $23.93 $23.85 $23.91 $21.86 109,237
2019-03-14 $23.81 $23.87 $23.80 $23.84 $21.79 55,473
2019-03-13 $23.84 $23.86 $23.83 $23.86 $21.82 57,398
2019-03-12 $23.77 $23.87 $23.77 $23.86 $21.81 61,214
2019-03-11 $23.76 $23.81 $23.75 $23.81 $21.77 32,491
2019-03-08 $23.77 $23.79 $23.73 $23.79 $21.75 105,293
2019-03-07 $23.78 $23.79 $23.71 $23.77 $21.73 43,980
2019-03-06 $23.69 $23.73 $23.66 $23.70 $21.67 52,163
2019-03-05 $23.66 $23.68 $23.61 $23.64 $21.62 60,623
2019-03-04 $23.65 $23.68 $23.61 $23.68 $21.65 26,286
2019-03-01 $23.58 $23.65 $23.57 $23.58 $21.56 16,945
2019-02-28 $23.75 $23.75 $23.67 $23.72 $21.62 12,213
2019-02-27 $23.74 $23.77 $23.70 $23.71 $21.61 669,800
2019-02-26 $23.74 $23.82 $23.74 $23.82 $21.71 38,732
2019-02-25 $23.70 $23.76 $23.70 $23.72 $21.62 37,501
2019-02-22 $23.74 $23.76 $23.67 $23.73 $21.63 46,827
2019-02-21 $23.70 $23.70 $23.64 $23.67 $21.58 55,652
2019-02-20 $23.73 $23.73 $23.68 $23.70 $21.60 85,387
2019-02-19 $23.73 $23.74 $23.71 $23.74 $21.64 75,338
2019-02-15 $23.67 $23.71 $23.64 $23.66 $21.57 44,718
2019-02-14 $23.72 $23.75 $23.66 $23.68 $21.59 18,171
2019-02-13 $23.65 $23.69 $23.64 $23.67 $21.58 32,507
2019-02-12 $23.64 $23.71 $23.61 $23.70 $21.60 22,363
2019-02-11 $23.68 $23.68 $23.64 $23.68 $21.59 21,099
2019-02-08 $23.69 $23.75 $23.66 $23.72 $21.62 14,118
2019-02-07 $23.71 $23.71 $23.64 $23.66 $21.57 10,286
2019-02-06 $23.68 $23.69 $23.62 $23.66 $21.57 39,090
2019-02-05 $23.56 $23.68 $23.56 $23.63 $21.54 31,697
2019-02-04 $23.55 $23.61 $23.54 $23.59 $21.50 9,192
2019-02-01 $23.67 $23.68 $23.57 $23.60 $21.51 41,677
2019-01-31 $23.63 $23.78 $23.63 $23.77 $21.60 55,284
2019-01-30 $23.57 $23.65 $23.52 $23.62 $21.47 36,508
2019-01-29 $23.47 $23.55 $23.47 $23.54 $21.39 33,660
2019-01-28 $23.43 $23.50 $23.43 $23.49 $21.35 19,304
2019-01-25 $23.49 $23.49 $23.41 $23.43 $21.29 36,104
2019-01-24 $23.47 $23.52 $23.42 $23.49 $21.35 68,043
2019-01-23 $23.35 $23.40 $23.33 $23.36 $21.23 46,632
2019-01-22 $23.35 $23.40 $23.32 $23.38 $21.25 40,424
2019-01-18 $23.31 $23.36 $23.28 $23.32 $21.19 38,243
2019-01-17 $23.27 $23.32 $23.23 $23.32 $21.19 33,617
2019-01-16 $23.25 $23.27 $23.20 $23.25 $21.12 22,526
2019-01-15 $23.24 $23.29 $23.21 $23.26 $21.14 78,071
2019-01-14 $23.28 $23.30 $23.18 $23.24 $21.12 35,496
2019-01-11 $23.17 $23.27 $23.17 $23.20 $21.08 39,108
2019-01-10 $23.22 $23.23 $23.16 $23.16 $21.05 24,573
2019-01-09 $23.11 $23.19 $23.11 $23.17 $21.06 8,322
2019-01-08 $23.14 $23.17 $23.08 $23.13 $21.02 1,179,054
2019-01-07 $23.20 $23.20 $23.09 $23.14 $21.03 35,755
2019-01-04 $23.17 $23.17 $23.12 $23.16 $21.05 29,521
2019-01-03 $23.19 $23.26 $23.12 $23.24 $21.12 11,829
2019-01-02 $23.22 $23.22 $23.06 $23.16 $21.05 6,974
2018-12-31 $23.08 $23.15 $22.94 $23.03 $20.93 397,900
2018-12-28 $23.01 $23.07 $22.92 $23.05 $20.95 38,706
2018-12-27 $22.94 $23.02 $22.90 $22.93 $20.84 17,948
2018-12-26 $22.95 $22.99 $22.87 $22.88 $20.79 21,691
2018-12-24 $22.98 $23.03 $22.92 $22.95 $20.86 13,613
2018-12-21 $23.02 $23.05 $22.85 $22.94 $20.85 71,985
2018-12-20 $23.18 $23.18 $22.95 $22.99 $20.89 36,751
2018-12-19 $23.05 $23.11 $23.02 $23.05 $20.95 28,112
2018-12-18 $23.05 $23.07 $22.99 $23.03 $20.92 21,360
2018-12-17 $23.02 $23.08 $23.00 $23.05 $20.89 58,996
2018-12-14 $23.06 $23.07 $23.00 $23.03 $20.87 96,826
2018-12-13 $22.98 $23.02 $22.95 $22.98 $20.82 32,875
2018-12-12 $23.02 $23.03 $22.93 $22.99 $20.83 84,190
2018-12-11 $23.01 $23.04 $22.96 $22.97 $20.82 34,512
2018-12-10 $23.04 $23.07 $22.89 $23.01 $20.85 20,698
2018-12-07 $22.96 $23.04 $22.91 $22.99 $20.83 45,428
2018-12-06 $23.05 $23.05 $22.90 $22.93 $20.78 96,086
2018-12-04 $22.91 $22.97 $22.89 $22.91 $20.76 21,202
2018-12-03 $22.71 $22.94 $22.70 $22.88 $20.73 45,424
2018-11-30 $23.00 $23.00 $22.87 $22.92 $20.70 27,158
2018-11-29 $22.94 $22.96 $22.89 $22.92 $20.70 13,491
2018-11-28 $22.85 $22.93 $22.85 $22.92 $20.70 24,797
2018-11-27 $22.92 $22.94 $22.85 $22.89 $20.68 20,014
2018-11-26 $22.94 $22.96 $22.86 $22.91 $20.70 12,163
2018-11-23 $22.94 $22.94 $22.94 $22.94 $20.72 301
2018-11-21 $22.93 $22.93 $22.85 $22.90 $20.69 13,574
2018-11-20 $22.85 $22.93 $22.80 $22.89 $20.68 81,694
2018-11-19 $22.88 $22.97 $22.84 $22.85 $20.64 16,943
2018-11-16 $22.88 $22.97 $22.86 $22.92 $20.71 9,945
2018-11-15 $22.85 $22.98 $22.85 $22.86 $20.65 18,764
2018-11-14 $22.98 $22.98 $22.83 $22.89 $20.68 14,756
2018-11-13 $22.90 $22.99 $22.87 $22.91 $20.70 12,843
2018-11-12 $22.83 $22.97 $22.83 $22.92 $20.71 8,084
2018-11-09 $22.93 $22.99 $22.90 $22.96 $20.74 18,750
2018-11-08 $22.91 $22.99 $22.85 $22.89 $20.68 9,511
2018-11-07 $22.91 $22.97 $22.88 $22.88 $20.67 18,668
2018-11-06 $22.89 $22.95 $22.83 $22.86 $20.65 21,071
2018-11-05 $22.84 $22.93 $22.84 $22.86 $20.65 24,188
2018-11-02 $22.93 $22.95 $22.85 $22.87 $20.66 40,128
2018-11-01 $22.83 $22.97 $22.79 $22.95 $20.73 18,854
2018-10-31 $22.99 $23.00 $22.97 $23.00 $20.71 14,686
2018-10-30 $23.07 $23.08 $22.98 $23.00 $20.71 9,437
2018-10-29 $23.09 $23.10 $23.01 $23.10 $20.80 28,444
2018-10-26 $23.13 $23.13 $23.08 $23.09 $20.79 48,384
2018-10-25 $23.07 $23.07 $23.01 $23.07 $20.78 22,115
2018-10-24 $23.09 $23.09 $23.00 $23.05 $20.76 16,264
2018-10-23 $23.01 $23.10 $22.96 $22.96 $20.68 21,038
2018-10-22 $23.00 $23.06 $22.95 $22.99 $20.70 15,370
2018-10-19 $22.98 $23.01 $22.95 $22.97 $20.68 14,511
2018-10-18 $23.01 $23.07 $22.94 $22.99 $20.70 27,812
2018-10-17 $22.99 $23.10 $22.99 $22.99 $20.70 20,216
2018-10-16 $23.07 $23.09 $22.99 $23.09 $20.79 31,340
2018-10-15 $23.06 $23.10 $23.02 $23.03 $20.74 7,500
2018-10-12 $23.09 $23.12 $23.01 $23.09 $20.79 101,487
2018-10-11 $23.04 $23.10 $22.99 $23.10 $20.80 16,858
2018-10-10 $22.96 $23.03 $22.93 $23.00 $20.71 45,300
2018-10-09 $23.02 $23.03 $22.97 $23.01 $20.72 9,860
2018-10-08 $23.20 $23.20 $23.00 $23.03 $20.74 9,643
2018-10-05 $23.05 $23.05 $22.93 $23.01 $20.72 12,806
2018-10-04 $23.01 $23.10 $23.01 $23.08 $20.79 33,217
2018-10-03 $23.23 $23.25 $23.09 $23.09 $20.79 28,844
2018-10-02 $23.25 $23.28 $23.19 $23.25 $20.94 139,237
2018-10-01 $23.20 $23.24 $23.18 $23.19 $20.88 17,366
2018-09-28 $23.34 $23.35 $23.26 $23.28 $20.90 19,708
2018-09-27 $23.27 $23.32 $23.19 $23.32 $20.94 41,009
2018-09-26 $23.21 $23.30 $23.18 $23.23 $20.86 17,127
2018-09-25 $23.23 $23.24 $23.17 $23.24 $20.87 28,411
2018-09-24 $23.21 $23.28 $23.21 $23.25 $20.88 25,300
2018-09-21 $23.28 $23.30 $23.20 $23.21 $20.84 14,272
2018-09-20 $23.23 $23.27 $23.20 $23.26 $20.89 24,568
2018-09-19 $23.26 $23.26 $23.20 $23.24 $20.87 13,000
2018-09-18 $23.20 $23.29 $23.20 $23.26 $20.88 13,775
2018-09-17 $23.30 $23.37 $23.25 $23.31 $20.93 16,009
2018-09-14 $23.36 $23.36 $23.27 $23.34 $20.96 19,839
2018-09-13 $23.39 $23.39 $23.27 $23.31 $20.93 15,443
2018-09-12 $23.24 $23.37 $23.24 $23.36 $20.98 10,284
2018-09-11 $23.32 $23.35 $23.26 $23.32 $20.94 23,841
2018-09-10 $23.35 $23.37 $23.26 $23.32 $20.94 11,781
2018-09-07 $23.39 $23.39 $23.26 $23.28 $20.90 15,043
2018-09-06 $23.26 $23.64 $23.26 $23.43 $21.04 31,100
2018-09-05 $23.47 $23.47 $23.28 $23.37 $20.98 21,245
2018-09-04 $23.40 $23.40 $23.28 $23.36 $20.97 12,481
2018-08-31 $23.52 $23.52 $23.43 $23.43 $20.97 6,507
2018-08-30 $23.53 $23.53 $23.40 $23.47 $21.01 35,376
2018-08-29 $23.49 $23.50 $23.45 $23.45 $20.99 20,424
2018-08-28 $23.46 $23.51 $23.45 $23.48 $21.02 20,423
2018-08-27 $23.54 $23.55 $23.49 $23.54 $21.08 12,029
2018-08-24 $23.59 $23.59 $23.50 $23.50 $21.04 19,076
2018-08-23 $23.52 $23.56 $23.47 $23.52 $21.05 12,982
2018-08-22 $23.54 $23.61 $23.48 $23.51 $21.05 33,576
2018-08-21 $23.54 $23.59 $23.49 $23.51 $21.05 13,222
2018-08-20 $23.55 $23.56 $23.51 $23.52 $21.06 34,061
2018-08-17 $23.57 $23.57 $23.46 $23.46 $21.01 19,819
2018-08-16 $23.52 $23.52 $23.43 $23.47 $21.01 28,058
2018-08-15 $23.50 $23.51 $23.42 $23.42 $20.97 23,608
2018-08-14 $23.40 $23.45 $23.39 $23.44 $20.99 10,395
2018-08-13 $23.39 $23.45 $23.38 $23.45 $20.99 5,363
2018-08-10 $23.38 $23.45 $23.32 $23.39 $20.94 29,812
2018-08-09 $23.40 $23.44 $23.35 $23.42 $20.97 13,885
2018-08-08 $23.33 $23.41 $23.32 $23.33 $20.89 7,993
2018-08-07 $23.36 $23.40 $23.34 $23.38 $20.93 21,452
2018-08-06 $23.43 $23.44 $23.39 $23.43 $20.98 4,765
2018-08-03 $23.36 $23.40 $23.33 $23.39 $20.94 17,748
2018-08-02 $23.32 $23.33 $23.31 $23.32 $20.88 26,685
2018-08-01 $23.29 $23.31 $23.23 $23.28 $20.84 18,774
2018-07-31 $23.41 $23.42 $23.37 $23.38 $20.87 8,735
2018-07-30 $23.40 $23.41 $23.34 $23.34 $20.83 11,774
2018-07-27 $23.40 $23.44 $23.35 $23.35 $20.84 27,150
2018-07-26 $23.30 $23.40 $23.30 $23.35 $20.84 42,089
2018-07-25 $23.32 $23.38 $23.31 $23.37 $20.86 38,394
2018-07-24 $23.32 $23.33 $23.27 $23.29 $20.79 39,558
2018-07-23 $23.35 $23.35 $23.26 $23.29 $20.79 13,044
2018-07-20 $23.39 $23.41 $23.37 $23.37 $20.85 14,050
2018-07-19 $23.33 $23.45 $23.33 $23.41 $20.90 8,936
2018-07-18 $23.44 $23.44 $23.37 $23.42 $20.90 19,529
2018-07-17 $23.45 $23.45 $23.35 $23.41 $20.90 26,404
2018-07-16 $23.44 $23.44 $23.30 $23.42 $20.90 16,066
2018-07-13 $23.43 $23.48 $23.30 $23.48 $20.96 22,190
2018-07-12 $23.37 $23.41 $23.35 $23.37 $20.86 22,480
2018-07-11 $23.36 $23.38 $23.33 $23.35 $20.84 23,303
2018-07-10 $23.33 $23.37 $23.31 $23.32 $20.82 23,041
2018-07-09 $23.30 $23.37 $23.29 $23.33 $20.82 15,551
2018-07-06 $23.35 $23.38 $23.31 $23.33 $20.82 14,365
2018-07-05 $23.31 $23.36 $23.28 $23.30 $20.80 16,914
2018-07-03 $23.30 $23.32 $23.25 $23.30 $20.80 50,342
2018-07-02 $23.29 $23.29 $23.18 $23.18 $20.69 18,222
2018-06-29 $23.37 $23.37 $23.27 $23.32 $20.75 15,465
2018-06-28 $23.35 $23.35 $23.23 $23.26 $20.69 19,576
2018-06-27 $23.28 $23.35 $23.25 $23.35 $20.78 19,251
2018-06-26 $23.26 $23.28 $23.21 $23.24 $20.68 29,347
2018-06-25 $23.27 $23.28 $23.18 $23.22 $20.66 16,722
2018-06-22 $23.25 $23.29 $23.18 $23.24 $20.68 11,583
2018-06-21 $23.26 $23.28 $23.18 $23.21 $20.65 21,485
2018-06-20 $23.37 $23.37 $23.19 $23.19 $20.64 16,141
2018-06-19 $23.24 $23.34 $23.24 $23.31 $20.74 17,923
2018-06-18 $23.27 $23.31 $23.21 $23.25 $20.69 9,083
2018-06-15 $23.33 $23.36 $23.25 $23.28 $20.72 16,698
2018-06-14 $23.19 $23.30 $23.19 $23.28 $20.72 33,497
2018-06-13 $23.21 $23.27 $23.14 $23.20 $20.65 16,659
2018-06-12 $23.22 $23.27 $23.16 $23.24 $20.68 16,458
2018-06-11 $23.21 $23.25 $23.16 $23.20 $20.64 14,551
2018-06-08 $23.28 $23.32 $23.21 $23.29 $20.73 13,525
2018-06-07 $23.29 $23.34 $23.17 $23.22 $20.66 30,500
2018-06-06 $23.31 $23.31 $23.18 $23.23 $20.67 21,804
2018-06-05 $23.29 $23.36 $23.25 $23.31 $20.74 14,101
2018-06-04 $23.29 $23.32 $23.22 $23.24 $20.68 17,418
2018-06-01 $23.36 $23.36 $23.24 $23.26 $20.70 28,407
2018-05-31 $23.43 $23.51 $23.40 $23.42 $20.78 23,824
2018-05-30 $23.52 $23.52 $23.38 $23.45 $20.80 106,294
2018-05-29 $23.45 $23.57 $23.44 $23.54 $20.89 10,196
2018-05-25 $23.41 $23.41 $23.31 $23.39 $20.75 13,698
2018-05-24 $23.24 $23.34 $23.24 $23.32 $20.69 17,754
2018-05-23 $23.25 $23.27 $23.18 $23.24 $20.62 19,046
2018-05-22 $23.21 $23.21 $23.14 $23.18 $20.57 39,337
2018-05-21 $23.21 $23.21 $23.10 $23.14 $20.53 9,000
2018-05-18 $23.13 $23.20 $23.07 $23.17 $20.56 18,736
2018-05-17 $23.13 $23.16 $23.02 $23.08 $20.48 1,441,439
2018-05-16 $23.17 $23.21 $22.99 $23.08 $20.47 21,966
2018-05-15 $23.17 $23.25 $23.10 $23.15 $20.54 29,201
2018-05-14 $23.32 $23.33 $23.17 $23.23 $20.61 126,413
2018-05-11 $23.30 $23.34 $23.17 $23.32 $20.69 12,550
2018-05-10 $23.24 $23.29 $23.16 $23.28 $20.66 9,065
2018-05-09 $23.20 $23.21 $23.13 $23.17 $20.55 7,105
2018-05-08 $23.23 $23.23 $23.11 $23.21 $20.59 10,416
2018-05-07 $23.21 $23.27 $23.18 $23.25 $20.63 15,220
2018-05-04 $23.28 $23.28 $23.14 $23.24 $20.62 12,623
2018-05-03 $23.29 $23.33 $23.20 $23.32 $20.69 7,958
2018-05-02 $23.24 $23.28 $23.15 $23.26 $20.64 15,064
2018-05-01 $23.19 $23.27 $23.18 $23.21 $20.59 15,064
2018-04-30 $23.37 $23.39 $23.34 $23.35 $20.66 3,803
2018-04-27 $23.29 $23.37 $23.25 $23.35 $20.66 6,245
2018-04-26 $23.21 $23.34 $23.21 $23.31 $20.62 9,078
2018-04-25 $23.20 $23.29 $23.20 $23.23 $20.56 14,634
2018-04-24 $23.32 $23.35 $23.26 $23.32 $20.63 21,350
2018-04-23 $23.37 $23.38 $23.28 $23.29 $20.61 13,288
2018-04-20 $23.33 $23.42 $23.33 $23.39 $20.69 9,387
2018-04-19 $23.49 $23.49 $23.44 $23.46 $20.76 5,249
2018-04-18 $23.63 $23.63 $23.48 $23.54 $20.83 23,185
2018-04-17 $23.60 $23.65 $23.53 $23.65 $20.92 36,082
2018-04-16 $23.48 $23.63 $23.45 $23.59 $20.87 10,640
2018-04-13 $23.59 $23.64 $23.52 $23.52 $20.81 17,890
2018-04-12 $23.61 $23.69 $23.50 $23.51 $20.80 9,127
2018-04-11 $23.74 $23.74 $23.57 $23.65 $20.92 12,965
2018-04-10 $23.72 $23.72 $23.56 $23.63 $20.91 102,688
2018-04-09 $23.64 $23.69 $23.52 $23.63 $20.91 12,170
2018-04-06 $23.64 $23.64 $23.59 $23.64 $20.92 7,644
2018-04-05 $23.51 $23.55 $23.46 $23.50 $20.79 14,631
2018-04-04 $23.60 $23.60 $23.50 $23.54 $20.83 13,286
2018-04-03 $23.51 $23.60 $23.50 $23.52 $20.81 13,954
2018-04-02 $23.59 $23.62 $23.55 $23.60 $20.88 3,887
2018-03-29 $23.64 $23.70 $23.62 $23.67 $20.88 52,636
2018-03-28 $23.64 $23.65 $23.54 $23.62 $20.84 13,692
2018-03-27 $23.53 $23.62 $23.46 $23.59 $20.82 20,995
2018-03-26 $23.50 $23.50 $23.42 $23.46 $20.69 5,406
2018-03-23 $23.49 $23.53 $23.43 $23.52 $20.75 8,037
2018-03-22 $23.49 $23.58 $23.48 $23.54 $20.77 5,358
2018-03-21 $23.47 $23.48 $23.36 $23.43 $20.67 8,347
2018-03-20 $23.50 $23.50 $23.44 $23.45 $20.69 9,800
2018-03-19 $23.54 $23.60 $23.54 $23.55 $20.78 15,404
2018-03-16 $23.56 $23.56 $23.51 $23.55 $20.78 14,051
2018-03-15 $23.52 $23.61 $23.52 $23.58 $20.80 19,237
2018-03-14 $23.58 $23.65 $23.56 $23.63 $20.85 25,504
2018-03-13 $23.60 $23.60 $23.54 $23.58 $20.80 6,708
2018-03-12 $23.54 $23.56 $23.53 $23.56 $20.79 6,477
2018-03-09 $23.56 $23.58 $23.51 $23.53 $20.76 10,141
2018-03-08 $23.57 $23.63 $23.53 $23.59 $20.81 23,707
2018-03-07 $23.66 $23.66 $23.52 $23.58 $20.80 26,806
2018-03-06 $23.61 $23.63 $23.55 $23.57 $20.80 16,926
2018-03-05 $23.62 $23.64 $23.54 $23.58 $20.80 7,028
2018-03-02 $23.65 $23.65 $23.50 $23.58 $20.80 10,296
2018-03-01 $23.58 $23.72 $23.56 $23.65 $20.86 38,841
2018-02-28 $23.75 $23.75 $23.62 $23.69 $20.84 14,349
2018-02-27 $23.84 $23.84 $23.58 $23.64 $20.80 50,257
2018-02-26 $23.75 $23.81 $23.69 $23.74 $20.89 21,466
2018-02-23 $23.75 $23.76 $23.69 $23.72 $20.87 16,468
2018-02-22 $23.70 $23.71 $23.64 $23.65 $20.81 6,929
2018-02-21 $23.66 $23.76 $23.57 $23.61 $20.77 16,571
2018-02-20 $23.74 $23.74 $23.66 $23.67 $20.82 10,607
2018-02-16 $23.81 $23.81 $23.66 $23.68 $20.83 14,918
2018-02-15 $23.70 $23.71 $23.61 $23.69 $20.84 9,485
2018-02-14 $23.68 $23.68 $23.56 $23.60 $20.76 14,722
2018-02-13 $23.75 $23.75 $23.64 $23.68 $20.83 25,825
2018-02-12 $23.79 $23.79 $23.68 $23.73 $20.88 17,410
2018-02-09 $23.81 $23.82 $23.75 $23.76 $20.90 10,834
2018-02-08 $23.86 $23.86 $23.75 $23.79 $20.93 11,012
2018-02-07 $23.93 $23.97 $23.84 $23.85 $20.98 7,320
2018-02-06 $23.90 $24.02 $23.90 $23.95 $21.07 8,911
2018-02-05 $23.88 $24.03 $23.84 $23.99 $21.11 26,718
2018-02-02 $23.92 $23.95 $23.87 $23.89 $21.02 17,391
2018-02-01 $24.08 $24.13 $24.00 $24.00 $21.11 14,650
2018-01-31 $24.21 $24.21 $24.11 $24.15 $21.19 16,667
2018-01-30 $24.22 $24.22 $24.14 $24.14 $21.17 21,144
2018-01-29 $24.14 $24.22 $24.14 $24.21 $21.24 82,544
2018-01-26 $24.25 $24.25 $24.21 $24.23 $21.25 9,806
2018-01-25 $24.18 $24.28 $24.16 $24.28 $21.30 21,895
2018-01-24 $24.26 $24.26 $24.13 $24.21 $21.24 44,157
2018-01-23 $24.23 $24.28 $24.18 $24.26 $21.28 23,029
2018-01-22 $24.23 $24.23 $24.14 $24.19 $21.22 18,654
2018-01-19 $24.29 $24.29 $24.20 $24.21 $21.24 40,244
2018-01-18 $24.29 $24.32 $24.21 $24.26 $21.28 33,325
2018-01-17 $24.37 $24.41 $24.32 $24.34 $21.35 57,317
2018-01-16 $24.37 $24.44 $24.37 $24.41 $21.41 25,359
2018-01-12 $24.36 $24.37 $24.32 $24.37 $21.38 34,502
2018-01-11 $24.33 $24.39 $24.33 $24.39 $21.40 23,947
2018-01-10 $24.32 $24.35 $24.27 $24.34 $21.35 31,131
2018-01-09 $24.42 $24.43 $24.32 $24.38 $21.39 43,362
2018-01-08 $24.48 $24.48 $24.35 $24.43 $21.43 24,524
2018-01-05 $24.41 $24.46 $24.36 $24.43 $21.43 20,095
2018-01-04 $24.45 $24.49 $24.35 $24.48 $21.48 28,256
2018-01-03 $24.52 $24.53 $24.41 $24.50 $21.49 36,561
2018-01-02 $24.47 $24.47 $24.39 $24.46 $21.46 39,721
2017-12-29 $24.51 $24.55 $24.44 $24.54 $21.53 53,432
2017-12-28 $24.43 $24.50 $24.43 $24.49 $21.49 21,281
2017-12-27 $24.46 $24.52 $24.44 $24.49 $21.49 31,100
2017-12-26 $24.33 $24.63 $24.33 $24.39 $21.40 28,002
2017-12-22 $24.43 $24.43 $24.34 $24.35 $21.36 43,174
2017-12-21 $24.37 $24.38 $24.34 $24.37 $21.38 20,651
2017-12-20 $24.40 $24.41 $24.34 $24.39 $21.36 12,318
2017-12-19 $24.49 $24.49 $24.40 $24.41 $21.38 28,263
2017-12-18 $24.58 $24.58 $24.51 $24.55 $21.50 14,113
2017-12-15 $24.55 $24.60 $24.51 $24.56 $21.51 24,875
2017-12-14 $24.60 $24.60 $24.48 $24.56 $21.51 33,445
2017-12-13 $24.58 $24.63 $24.50 $24.54 $21.49 22,359
2017-12-12 $24.53 $24.54 $24.45 $24.49 $21.45 26,663
2017-12-11 $24.55 $24.58 $24.52 $24.53 $21.48 11,036
2017-12-08 $24.57 $24.57 $24.49 $24.51 $21.47 19,125
2017-12-07 $24.54 $24.63 $24.54 $24.57 $21.52 29,811
2017-12-06 $24.59 $24.61 $24.52 $24.57 $21.52 14,277
2017-12-05 $24.52 $24.53 $24.43 $24.51 $21.47 39,478
2017-12-04 $24.50 $24.50 $24.43 $24.46 $21.42 31,075
2017-12-01 $24.45 $24.59 $24.43 $24.47 $21.43 29,063
2017-11-30 $24.56 $24.56 $24.43 $24.45 $21.36 29,096
2017-11-29 $24.52 $24.54 $24.45 $24.53 $21.43 19,304
2017-11-28 $24.67 $24.67 $24.55 $24.61 $21.49 22,809
2017-11-27 $24.55 $24.59 $24.55 $24.58 $21.47 17,028
2017-11-24 $24.56 $24.61 $24.55 $24.58 $21.47 8,562
2017-11-22 $24.50 $24.61 $24.50 $24.59 $21.48 22,959
2017-11-21 $24.57 $24.57 $24.46 $24.48 $21.38 17,547
2017-11-20 $24.52 $24.52 $24.44 $24.45 $21.36 22,659
2017-11-17 $24.53 $24.53 $24.44 $24.49 $21.39 28,113
2017-11-16 $24.51 $24.51 $24.42 $24.44 $21.35 17,806
2017-11-15 $24.50 $24.50 $24.41 $24.50 $21.40 17,935
2017-11-14 $24.46 $24.46 $24.35 $24.40 $21.31 6,724
2017-11-13 $24.44 $24.46 $24.32 $24.32 $21.24 11,597
2017-11-10 $24.46 $24.49 $24.37 $24.45 $21.36 14,447
2017-11-09 $24.50 $24.59 $24.50 $24.53 $21.43 9,590
2017-11-08 $24.58 $24.60 $24.49 $24.54 $21.43 21,315
2017-11-07 $24.61 $24.62 $24.57 $24.59 $21.48 18,628
2017-11-06 $24.60 $24.63 $24.59 $24.61 $21.50 16,550
2017-11-03 $24.59 $24.64 $24.57 $24.60 $21.49 10,494
2017-11-02 $24.63 $24.65 $24.56 $24.56 $21.45 24,628
2017-11-01 $24.61 $24.61 $24.55 $24.60 $21.49 9,010
2017-10-31 $24.72 $24.72 $24.60 $24.64 $21.46 25,217
2017-10-30 $24.72 $24.72 $24.57 $24.61 $21.44 35,269
2017-10-27 $24.57 $24.64 $24.55 $24.55 $21.39 18,170
2017-10-26 $24.55 $24.64 $24.46 $24.50 $21.34 28,566
2017-10-25 $24.53 $24.58 $24.46 $24.53 $21.37 18,098
2017-10-24 $24.61 $24.61 $24.55 $24.59 $21.42 37,731
2017-10-23 $24.61 $24.65 $24.57 $24.64 $21.46 13,538
2017-10-20 $24.58 $24.65 $24.57 $24.57 $21.40 7,523
2017-10-19 $24.71 $24.71 $24.64 $24.68 $21.50 16,564
2017-10-18 $24.70 $24.70 $24.59 $24.59 $21.42 17,448
2017-10-17 $24.58 $24.67 $24.56 $24.67 $21.49 24,921
2017-10-16 $24.65 $24.70 $24.65 $24.66 $21.48 21,513
2017-10-13 $24.73 $24.74 $24.68 $24.72 $21.53 21,945
2017-10-12 $24.66 $24.70 $24.60 $24.63 $21.46 29,795
2017-10-11 $24.69 $24.69 $24.59 $24.59 $21.42 47,588
2017-10-10 $24.66 $24.70 $24.59 $24.59 $21.42 35,169
2017-10-09 $24.65 $24.65 $24.53 $24.64 $21.46 425,446
2017-10-06 $24.57 $24.63 $24.51 $24.62 $21.45 23,915
2017-10-05 $24.66 $24.66 $24.58 $24.64 $21.46 24,406
2017-10-04 $24.56 $24.68 $24.56 $24.68 $21.50 22,564
2017-10-03 $24.51 $24.63 $24.51 $24.60 $21.43 7,197
2017-10-02 $24.62 $24.63 $24.53 $24.56 $21.39 18,433
2017-09-29 $24.66 $24.67 $24.58 $24.64 $21.41 47,742
2017-09-28 $24.60 $24.64 $24.51 $24.63 $21.40 21,640
2017-09-27 $24.50 $24.61 $24.50 $24.60 $21.37 12,589
2017-09-26 $24.57 $24.69 $24.57 $24.69 $21.45 19,520
2017-09-25 $24.67 $24.73 $24.65 $24.73 $21.48 23,177
2017-09-22 $24.68 $24.68 $24.59 $24.59 $21.36 9,480
2017-09-21 $24.62 $24.64 $24.52 $24.57 $21.35 18,574
2017-09-20 $24.67 $24.67 $24.53 $24.55 $21.33 7,180
2017-09-19 $24.66 $24.66 $24.57 $24.63 $21.40 8,285
2017-09-18 $24.60 $24.66 $24.55 $24.62 $21.39 15,216
2017-09-15 $24.55 $24.63 $24.55 $24.63 $21.40 6,103
2017-09-14 $24.54 $24.66 $24.54 $24.66 $21.42 6,180
2017-09-13 $24.71 $24.71 $24.62 $24.66 $21.42 7,130
2017-09-12 $24.69 $24.70 $24.61 $24.68 $21.44 6,514
2017-09-11 $24.78 $24.78 $24.71 $24.74 $21.49 13,613
2017-09-08 $24.80 $24.85 $24.73 $24.80 $21.55 7,523
2017-09-07 $24.92 $24.92 $24.75 $24.81 $21.55 19,770
2017-09-06 $24.80 $24.85 $24.69 $24.73 $21.48 649,575
2017-09-05 $24.81 $24.82 $24.76 $24.80 $21.54 11,494
2017-09-01 $24.69 $24.71 $24.65 $24.65 $21.42 11,228
2017-08-31 $24.77 $24.81 $24.73 $24.79 $21.48 7,698
2017-08-30 $24.79 $24.79 $24.67 $24.67 $21.38 5,481
2017-08-29 $24.78 $24.79 $24.71 $24.77 $21.46 11,330
2017-08-28 $24.72 $24.75 $24.63 $24.71 $21.41 11,123
2017-08-25 $24.61 $24.72 $24.61 $24.72 $21.42 13,905
2017-08-24 $24.65 $24.67 $24.63 $24.66 $21.37 3,123
2017-08-23 $24.61 $24.69 $24.61 $24.69 $21.39 5,560
2017-08-22 $24.66 $24.67 $24.61 $24.61 $21.32 4,321
2017-08-21 $24.66 $24.67 $24.64 $24.64 $21.35 1,303
2017-08-18 $24.73 $24.73 $24.56 $24.64 $21.35 3,554
2017-08-17 $24.65 $24.65 $24.54 $24.65 $21.36 11,605
2017-08-16 $24.55 $24.61 $24.49 $24.59 $21.30 4,359
2017-08-15 $24.50 $24.54 $24.47 $24.53 $21.25 24,154
2017-08-14 $24.57 $24.58 $24.55 $24.56 $21.28 24,880
2017-08-11 $24.55 $24.60 $24.55 $24.60 $21.31 5,312
2017-08-10 $24.59 $24.59 $24.53 $24.59 $21.30 8,539
2017-08-09 $24.61 $24.61 $24.53 $24.54 $21.26 20,988
2017-08-08 $24.58 $24.61 $24.55 $24.56 $21.28 9,518
2017-08-07 $24.58 $24.63 $24.57 $24.57 $21.29 14,397
2017-08-04 $24.63 $24.64 $24.55 $24.59 $21.30 21,644
2017-08-03 $24.63 $24.68 $24.60 $24.68 $21.38 3,828
2017-08-02 $24.63 $24.67 $24.61 $24.62 $21.33 6,484
2017-08-01 $24.57 $24.67 $24.53 $24.63 $21.34 9,815
2017-07-31 $24.60 $24.67 $24.60 $24.63 $21.28 9,072
2017-07-28 $24.61 $24.63 $24.53 $24.63 $21.28 6,370
2017-07-27 $24.61 $24.62 $24.55 $24.58 $21.24 11,013
2017-07-26 $24.56 $24.61 $24.52 $24.60 $21.26 7,524
2017-07-25 $24.63 $24.63 $24.53 $24.55 $21.21 9,848
2017-07-24 $24.73 $24.73 $24.64 $24.64 $21.29 6,988
2017-07-21 $24.66 $24.71 $24.63 $24.68 $21.32 17,141
2017-07-20 $24.75 $24.75 $24.63 $24.64 $21.29 6,189
2017-07-19 $24.66 $24.66 $24.60 $24.61 $21.26 7,069
2017-07-18 $24.55 $24.62 $24.55 $24.58 $21.24 5,478
2017-07-17 $24.52 $24.55 $24.45 $24.55 $21.21 15,125
2017-07-14 $24.49 $24.51 $24.48 $24.48 $21.15 15,683
2017-07-13 $24.44 $24.46 $24.38 $24.45 $21.13 27,081
2017-07-12 $24.46 $24.51 $24.45 $24.45 $21.13 17,655
2017-07-11 $24.33 $24.40 $24.33 $24.40 $21.08 23,968
2017-07-10 $24.33 $24.39 $24.32 $24.36 $21.05 7,498
2017-07-07 $24.27 $24.32 $24.25 $24.31 $21.00 18,657
2017-07-06 $24.30 $24.37 $24.27 $24.32 $21.01 15,052
2017-07-05 $24.41 $24.41 $24.32 $24.33 $21.02 23,107
2017-07-03 $24.47 $24.47 $24.35 $24.35 $21.04 7,231
2017-06-30 $24.55 $24.55 $24.48 $24.48 $21.09 7,895
2017-06-29 $24.51 $24.54 $24.46 $24.51 $21.12 11,315
2017-06-28 $24.65 $24.65 $24.57 $24.59 $21.19 16,496
2017-06-27 $24.65 $24.67 $24.59 $24.60 $21.19 5,258
2017-06-26 $24.75 $24.75 $24.61 $24.71 $21.29 16,889
2017-06-23 $24.72 $24.72 $24.58 $24.64 $21.23 7,444
2017-06-22 $24.73 $24.74 $24.59 $24.67 $21.26 24,555
2017-06-21 $24.63 $24.67 $24.63 $24.64 $21.23 35,883
2017-06-20 $24.49 $24.66 $24.49 $24.63 $21.22 5,399
2017-06-19 $24.69 $24.69 $24.56 $24.61 $21.20 9,821
2017-06-16 $24.70 $24.71 $24.59 $24.66 $21.25 11,509
2017-06-15 $24.62 $24.69 $24.59 $24.69 $21.27 69,652
2017-06-14 $24.75 $24.75 $24.67 $24.67 $21.26 15,117
2017-06-13 $24.56 $24.57 $24.48 $24.54 $21.15 7,000
2017-06-12 $24.53 $24.58 $24.48 $24.53 $21.14 9,524
2017-06-09 $24.51 $24.53 $24.48 $24.52 $21.13 9,645
2017-06-08 $24.52 $24.58 $24.46 $24.58 $21.18 4,986
2017-06-07 $24.66 $24.66 $24.56 $24.62 $21.21 5,738
2017-06-06 $24.69 $24.69 $24.59 $24.59 $21.19 2,831
2017-06-05 $24.58 $24.60 $24.52 $24.58 $21.18 5,840
2017-06-02 $24.59 $24.63 $24.58 $24.61 $21.21 6,587
2017-06-01 $24.47 $24.50 $24.45 $24.48 $21.09 47,200
2017-05-31 $24.68 $24.68 $24.50 $24.55 $21.09 10,411
2017-05-30 $24.55 $24.55 $24.45 $24.53 $21.08 9,462
2017-05-26 $24.50 $24.50 $24.41 $24.47 $21.03 2,866
2017-05-25 $24.46 $24.46 $24.37 $24.42 $20.98 3,995
2017-05-24 $24.43 $24.45 $24.35 $24.43 $21.00 7,890
2017-05-23 $24.51 $24.51 $24.35 $24.36 $20.93 6,050
2017-05-22 $24.50 $24.50 $24.40 $24.49 $21.04 5,129
2017-05-19 $24.48 $24.48 $24.39 $24.47 $21.03 3,211
2017-05-18 $24.49 $24.54 $24.46 $24.49 $21.04 14,670
2017-05-17 $24.50 $24.53 $24.46 $24.53 $21.08 22,544
2017-05-16 $24.36 $24.40 $24.30 $24.38 $20.95 8,902
2017-05-15 $24.20 $24.32 $24.20 $24.32 $20.90 2,676
2017-05-12 $24.25 $24.30 $24.25 $24.26 $20.85 3,498
2017-05-11 $24.14 $24.14 $24.14 $24.14 $20.75 1,242
2017-05-10 $24.23 $24.23 $24.06 $24.08 $20.69 6,056
2017-05-09 $24.02 $24.16 $24.02 $24.15 $20.75 3,260
2017-05-08 $24.05 $24.20 $24.05 $24.16 $20.76 8,147
2017-05-05 $24.20 $24.20 $24.11 $24.19 $20.79 10,916
2017-05-04 $24.08 $24.22 $24.08 $24.22 $20.81 12,475
2017-05-03 $24.21 $24.29 $24.15 $24.15 $20.75 20,101
2017-05-02 $24.20 $24.28 $24.20 $24.21 $20.80 5,179
2017-05-01 $24.24 $24.31 $24.16 $24.17 $20.77 14,073
2017-04-28 $24.31 $24.37 $24.23 $24.33 $20.84 11,903
2017-04-27 $24.25 $24.34 $24.24 $24.26 $20.78 8,151
2017-04-26 $24.27 $24.27 $24.21 $24.23 $20.76 2,697
2017-04-25 $24.15 $24.28 $24.15 $24.15 $20.69 8,605
2017-04-24 $24.31 $24.35 $24.23 $24.26 $20.79 7,036
2017-04-21 $24.36 $24.37 $24.31 $24.31 $20.83 3,836
2017-04-20 $24.31 $24.37 $24.31 $24.36 $20.88 8,436
2017-04-19 $24.35 $24.40 $24.33 $24.37 $20.88 5,644
2017-04-18 $24.28 $24.44 $24.28 $24.44 $20.94 5,264
2017-04-17 $24.34 $24.40 $24.26 $24.31 $20.83 5,246
2017-04-13 $24.21 $24.34 $24.21 $24.33 $20.85 8,235
2017-04-12 $24.24 $24.29 $24.24 $24.29 $20.82 3,766
2017-04-11 $24.24 $24.24 $24.15 $24.21 $20.75 4,353
2017-04-10 $24.10 $24.13 $24.04 $24.11 $20.66 7,326
2017-04-07 $24.18 $24.18 $23.98 $23.98 $20.55 5,456
2017-04-06 $24.20 $24.20 $24.06 $24.09 $20.64 8,241
2017-04-05 $24.05 $24.13 $24.04 $24.13 $20.67 3,249
2017-04-04 $24.02 $24.21 $24.02 $24.06 $20.62 17,592
2017-04-03 $24.09 $24.14 $23.99 $24.14 $20.68 5,476
2017-03-31 $24.08 $24.14 $23.97 $24.00 $20.51 11,364
2017-03-30 $24.04 $24.10 $23.97 $23.97 $20.48 8,981
2017-03-29 $23.97 $24.12 $23.97 $24.02 $20.53 5,236
2017-03-28 $24.00 $24.15 $23.93 $23.94 $20.46 9,372
2017-03-27 $24.03 $24.09 $24.00 $24.09 $20.58 8,125
2017-03-24 $24.06 $24.06 $23.96 $23.98 $20.49 3,788
2017-03-23 $23.97 $24.02 $23.94 $23.94 $20.46 8,537
2017-03-22 $23.96 $24.14 $23.96 $24.01 $20.52 4,655
2017-03-21 $23.98 $23.98 $23.91 $23.91 $20.43 20,833
2017-03-20 $23.93 $23.93 $23.84 $23.86 $20.39 8,355
2017-03-17 $23.74 $23.88 $23.74 $23.78 $20.32 5,290
2017-03-16 $23.72 $23.84 $23.72 $23.74 $20.29 4,140
2017-03-15 $23.62 $23.87 $23.62 $23.87 $20.39 6,336
2017-03-14 $23.60 $23.70 $23.60 $23.61 $20.18 5,630
2017-03-13 $23.73 $23.73 $23.63 $23.63 $20.19 10,543
2017-03-10 $23.67 $23.72 $23.66 $23.72 $20.27 4,382
2017-03-09 $23.81 $23.81 $23.69 $23.70 $20.25 4,743
2017-03-08 $23.83 $23.83 $23.78 $23.80 $20.34 3,742
2017-03-07 $23.83 $23.98 $23.81 $23.87 $20.40 13,914
2017-03-06 $23.87 $23.95 $23.87 $23.93 $20.45 5,588
2017-03-03 $23.98 $24.01 $23.91 $24.01 $20.52 24,195
2017-03-02 $24.01 $24.01 $23.98 $23.99 $20.50 3,752
2017-03-01 $24.03 $24.03 $23.95 $24.03 $20.53 10,936
2017-02-28 $24.20 $24.23 $24.15 $24.21 $20.63 1,677
2017-02-27 $24.12 $24.24 $24.12 $24.18 $20.60 3,180
2017-02-24 $24.14 $24.29 $24.14 $24.29 $20.70 5,814
2017-02-23 $24.04 $24.14 $24.04 $24.14 $20.57 1,491
2017-02-22 $24.10 $24.11 $23.99 $24.06 $20.50 13,447
2017-02-21 $23.86 $24.03 $23.86 $23.93 $20.39 8,864
2017-02-17 $23.92 $24.07 $23.92 $24.01 $20.46 6,577
2017-02-16 $23.87 $24.02 $23.87 $23.95 $20.41 7,821
2017-02-15 $23.87 $23.91 $23.86 $23.91 $20.37 5,725
2017-02-14 $23.87 $23.92 $23.80 $23.88 $20.35 16,309
2017-02-13 $23.85 $23.96 $23.85 $23.92 $20.38 12,382
2017-02-10 $23.94 $24.01 $23.91 $23.91 $20.37 21,097
2017-02-09 $24.02 $24.02 $23.97 $23.99 $20.44 11,501
2017-02-08 $24.14 $24.14 $24.04 $24.11 $20.54 11,668
2017-02-07 $23.99 $24.06 $23.91 $24.02 $20.47 9,855
2017-02-06 $23.95 $24.00 $23.93 $23.99 $20.44 3,603
2017-02-03 $23.94 $23.94 $23.86 $23.87 $20.34 6,469
2017-02-02 $23.93 $23.94 $23.84 $23.89 $20.36 18,947
2017-02-01 $23.74 $23.87 $23.70 $23.87 $20.34 3,738
2017-01-31 $24.03 $24.03 $23.94 $24.00 $20.38 16,064
2017-01-30 $23.95 $23.96 $23.87 $23.92 $20.32 12,124
2017-01-27 $23.93 $23.93 $23.82 $23.93 $20.33 3,777
2017-01-26 $23.83 $23.89 $23.79 $23.89 $20.29 12,064
2017-01-25 $23.74 $23.90 $23.74 $23.81 $20.22 17,718
2017-01-24 $24.02 $24.02 $23.91 $23.95 $20.34 23,931
2017-01-23 $23.96 $24.07 $23.91 $24.07 $20.44 3,917
2017-01-20 $23.94 $23.95 $23.82 $23.95 $20.34 3,965
2017-01-19 $23.90 $23.94 $23.86 $23.93 $20.33 9,598
2017-01-18 $23.96 $24.05 $23.96 $24.01 $20.39 4,570
2017-01-17 $24.25 $24.25 $24.08 $24.18 $20.54 11,273
2017-01-13 $24.03 $24.03 $23.97 $24.02 $20.40 1,830
2017-01-12 $24.19 $24.19 $24.08 $24.14 $20.50 4,807
2017-01-11 $24.08 $24.12 $24.05 $24.12 $20.49 3,897
2017-01-10 $24.13 $24.13 $23.94 $23.94 $20.33 10,440
2017-01-09 $24.06 $24.10 $23.96 $24.10 $20.47 5,816
2017-01-06 $24.10 $24.10 $23.97 $23.98 $20.37 3,131
2017-01-05 $24.07 $24.13 $24.02 $24.11 $20.48 6,579
2017-01-04 $23.94 $24.02 $23.94 $23.97 $20.36 60,460
2017-01-03 $24.05 $24.05 $23.89 $24.02 $20.40 49,631
2016-12-30 $23.79 $24.04 $23.79 $23.92 $20.32 1,902
2016-12-29 $23.80 $23.91 $23.78 $23.88 $20.28 11,141
2016-12-28 $23.66 $23.84 $23.66 $23.80 $20.22 4,337
2016-12-27 $23.77 $23.77 $23.70 $23.73 $20.16 6,487
2016-12-23 $23.76 $23.78 $23.70 $23.73 $20.15 1,651
2016-12-22 $23.73 $23.74 $23.63 $23.69 $20.12 7,046
2016-12-21 $23.74 $23.74 $23.70 $23.72 $20.12 3,103
2016-12-20 $23.67 $23.69 $23.67 $23.67 $20.08 1,950
2016-12-19 $23.71 $23.73 $23.63 $23.73 $20.13 4,438
2016-12-16 $23.57 $23.66 $23.57 $23.61 $20.03 6,928
2016-12-15 $23.59 $23.65 $23.56 $23.59 $20.01 9,134
2016-12-14 $23.85 $23.93 $23.67 $23.67 $20.08 4,800
2016-12-13 $23.81 $23.84 $23.73 $23.84 $20.22 2,804
2016-12-12 $23.75 $23.80 $23.71 $23.80 $20.19 316,078
2016-12-09 $23.92 $23.92 $23.80 $23.82 $20.21 468,235
2016-12-08 $23.93 $23.96 $23.89 $23.93 $20.30 4,284
2016-12-07 $24.03 $24.04 $24.03 $24.04 $20.39 778
2016-12-06 $23.80 $23.93 $23.80 $23.92 $20.29 5,495
2016-12-05 $23.81 $23.93 $23.81 $23.93 $20.30 3,358
2016-12-02 $23.91 $23.91 $23.87 $23.89 $20.27 8,192
2016-12-01 $23.76 $23.76 $23.63 $23.63 $20.05 3,700
2016-11-30 $23.91 $23.95 $23.91 $23.95 $20.25 954
2016-11-29 $24.08 $24.08 $23.99 $24.07 $20.35 7,138
2016-11-28 $24.03 $24.04 $23.98 $24.02 $20.30 7,564
2016-11-25 $23.98 $23.98 $23.92 $23.95 $20.25 6,890
2016-11-23 $23.88 $24.00 $23.82 $24.00 $20.28 10,279
2016-11-22 $24.03 $24.11 $24.01 $24.05 $20.33 5,616
2016-11-21 $24.05 $24.05 $24.04 $24.04 $20.32 1,420
2016-11-18 $24.09 $24.09 $23.99 $24.06 $20.34 2,232
2016-11-17 $24.21 $24.22 $24.09 $24.09 $20.36 8,194
2016-11-16 $24.23 $24.30 $24.23 $24.23 $20.48 5,648
2016-11-15 $24.25 $24.31 $24.21 $24.21 $20.47 11,198
2016-11-14 $24.31 $24.31 $24.23 $24.27 $20.52 2,700
2016-11-11 $24.43 $24.47 $24.34 $24.34 $20.58 9,560
2016-11-10 $24.53 $24.53 $24.34 $24.40 $20.63 7,126
2016-11-09 $24.61 $24.61 $24.61 $24.61 $20.80 600
2016-11-08 $24.99 $24.99 $24.69 $24.81 $20.97 10,125
2016-11-07 $24.88 $24.91 $24.88 $24.91 $21.06 502
2016-11-04 $24.94 $24.95 $24.94 $24.95 $21.09 215
2016-11-03 $24.86 $24.87 $24.86 $24.87 $21.02 2,100
2016-11-02 $24.91 $24.98 $24.88 $24.97 $21.11 6,694
2016-11-01 $24.92 $24.92 $24.92 $24.92 $21.06 480
2016-10-31 $25.11 $25.11 $24.94 $24.94 $21.00 3,585
2016-10-28 $25.00 $25.00 $24.98 $24.98 $21.04 1,184
2016-10-27 $25.10 $25.10 $25.10 $25.10 $21.14 17
2016-10-26 $25.10 $25.11 $25.07 $25.10 $21.14 1,147
2016-10-25 $25.21 $25.21 $25.09 $25.21 $21.23 12,705
2016-10-24 $25.18 $25.20 $25.17 $25.17 $21.20 1,700
2016-10-21 $25.25 $25.25 $25.21 $25.24 $21.26 1,484
2016-10-20 $25.26 $25.26 $25.26 $25.26 $21.27 0
2016-10-19 $25.26 $25.26 $25.26 $25.26 $21.27 0
2016-10-18 $25.16 $25.26 $25.16 $25.26 $21.27 2,465
2016-10-17 $25.12 $25.12 $25.12 $25.12 $21.16 300
2016-10-14 $25.08 $25.20 $25.07 $25.14 $21.17 105,240
2016-10-13 $25.45 $25.45 $25.14 $25.16 $21.19 8,189
2016-10-12 $25.19 $25.19 $25.04 $25.05 $21.10 7,759
2016-10-11 $25.14 $25.36 $25.03 $25.10 $21.14 84,058
2016-10-10 $24.94 $24.94 $24.94 $24.94 $21.00 0
2016-10-07 $24.94 $24.94 $24.94 $24.94 $21.00 0
2016-10-06 $25.09 $25.11 $24.94 $24.94 $21.00 5,360
2016-10-05 $25.12 $25.12 $25.12 $25.12 $21.16 640
2016-10-04 $25.20 $25.20 $25.20 $25.20 $21.22 400
2016-10-03 $25.26 $25.26 $25.22 $25.22 $21.24 3,100
2016-09-30 $25.31 $25.31 $25.31 $25.31 $21.32 198
2016-09-29 $25.34 $25.34 $25.34 $25.34 $21.34 0
2016-09-28 $25.43 $25.43 $25.27 $25.34 $21.34 1,380
2016-09-27 $25.23 $25.32 $25.23 $25.29 $21.30 892
2016-09-26 $25.27 $25.34 $25.27 $25.34 $21.34 2,625
2016-09-23 $25.24 $25.24 $25.24 $25.24 $21.26 500
2016-09-22 $25.29 $25.29 $25.20 $25.20 $21.22 426
2016-09-21 $24.98 $25.08 $24.98 $24.98 $21.04 1,590
2016-09-20 $25.00 $25.00 $25.00 $25.00 $21.06 1,000
2016-09-19 $25.00 $25.01 $24.96 $24.96 $21.02 2,240

iShares iBonds Dec 2026 Term Corporate ETF (IBDR) News Headlines

Recent iShares iBonds Dec 2026 Term Corporate ETF (IBDR) News
Similar Companies to iShares iBonds Dec 2026 Term Corporate ETF (IBDR) 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.