iShares iBonds Dec 2027 Term Corporate ETF (IBDS) Exchange: NYSE ARCA

Data as of April 24, 2024

$23.56 ($-0.02) -0.06%

iShares iBonds Dec 2027 Term Corporate ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2027 Term Corporate ETF.
Daily Information Data
Date April 24, 2024
Open $23.56
Previous Close $23.56
High $23.57
Low $23.53
Adjusted Open $23.56
Previous Adjusted Close $23.56
Adjusted High $23.57
Adjusted Low $23.53

About iShares iBonds Dec 2027 Term Corporate ETF (IBDS)

The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays December 2027 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, 2027, 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, 2026 and before December 16, 2027. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. 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 2027 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, 2027. 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, 2027, 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, 2027, the Underlying Index is expected to consist almost entirely of cash acquired 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 2027 Term Corporate ETF (IBDS)

Date Open High Low Close Adj.Close Volume
2024-04-24 $23.56 $23.57 $23.53 $23.56 $23.56 213,954
2024-04-23 $23.53 $23.60 $23.52 $23.58 $23.58 257,564
2024-04-22 $23.52 $23.54 $23.52 $23.54 $23.54 248,772
2024-04-19 $23.54 $23.54 $23.49 $23.51 $23.51 218,606
2024-04-18 $23.52 $23.52 $23.49 $23.51 $23.51 325,083
2024-04-17 $23.51 $23.54 $23.50 $23.52 $23.52 347,991
2024-04-16 $23.48 $23.49 $23.44 $23.48 $23.48 309,939
2024-04-15 $23.52 $23.52 $23.48 $23.50 $23.50 263,993
2024-04-12 $23.57 $23.58 $23.55 $23.57 $23.57 320,182
2024-04-11 $23.55 $23.55 $23.50 $23.53 $23.53 247,659
2024-04-10 $23.56 $23.56 $23.50 $23.50 $23.50 290,232
2024-04-09 $23.68 $23.70 $23.67 $23.67 $23.67 246,766
2024-04-08 $23.65 $23.67 $23.63 $23.64 $23.64 228,091
2024-04-05 $23.69 $23.70 $23.67 $23.67 $23.67 205,273
2024-04-04 $23.73 $23.73 $23.68 $23.72 $23.72 254,590
2024-04-03 $23.64 $23.70 $23.64 $23.70 $23.70 304,731
2024-04-02 $23.65 $23.67 $23.63 $23.66 $23.66 588,501
2024-04-01 $23.71 $23.74 $23.65 $23.67 $23.67 350,404
2024-03-28 $23.82 $23.83 $23.77 $23.80 $23.71 290,117
2024-03-27 $23.82 $23.86 $23.80 $23.84 $23.75 475,258
2024-03-26 $23.80 $23.81 $23.77 $23.79 $23.70 434,348
2024-03-25 $23.83 $23.83 $23.78 $23.80 $23.71 280,478
2024-03-22 $23.82 $23.83 $23.81 $23.82 $23.73 280,899
2024-03-21 $23.80 $23.82 $23.77 $23.79 $23.70 509,147
2024-03-20 $23.75 $23.78 $23.71 $23.77 $23.68 414,896
2024-03-19 $23.72 $23.74 $23.70 $23.73 $23.64 298,158
2024-03-18 $23.70 $23.71 $23.68 $23.68 $23.59 251,895
2024-03-15 $23.68 $23.70 $23.68 $23.68 $23.59 784,160
2024-03-14 $23.72 $23.72 $23.69 $23.70 $23.61 239,543
2024-03-13 $23.75 $23.77 $23.73 $23.73 $23.64 268,212
2024-03-12 $23.78 $23.79 $23.75 $23.75 $23.66 238,081
2024-03-11 $23.81 $23.81 $23.78 $23.79 $23.70 368,894
2024-03-08 $23.82 $23.84 $23.80 $23.81 $23.72 396,970
2024-03-07 $23.77 $23.80 $23.74 $23.78 $23.69 314,963
2024-03-06 $23.75 $23.77 $23.72 $23.72 $23.63 822,150
2024-03-05 $23.72 $23.75 $23.71 $23.73 $23.64 279,275
2024-03-04 $23.71 $23.71 $23.68 $23.69 $23.60 296,190
2024-03-01 $23.66 $23.74 $23.61 $23.74 $23.74 369,449
2024-02-29 $23.73 $23.75 $23.70 $23.73 $23.65 276,898
2024-02-28 $23.72 $23.73 $23.67 $23.73 $23.65 245,381
2024-02-27 $23.69 $23.72 $23.67 $23.70 $23.62 288,019
2024-02-26 $23.77 $23.77 $23.67 $23.70 $23.62 380,624
2024-02-23 $23.74 $23.75 $23.72 $23.75 $23.75 814,364
2024-02-22 $23.74 $23.75 $23.71 $23.73 $23.73 253,963
2024-02-21 $23.80 $23.82 $23.72 $23.75 $23.75 477,421
2024-02-20 $23.77 $23.79 $23.76 $23.78 $23.78 416,847
2024-02-16 $23.67 $23.73 $23.67 $23.72 $23.72 334,749
2024-02-15 $23.78 $23.79 $23.74 $23.77 $23.77 298,223
2024-02-14 $23.73 $23.74 $23.68 $23.74 $23.74 297,826
2024-02-13 $23.72 $23.74 $23.66 $23.68 $23.68 304,811
2024-02-12 $23.81 $23.82 $23.78 $23.81 $23.81 829,558
2024-02-09 $23.81 $23.81 $23.76 $23.78 $23.78 270,711
2024-02-08 $23.84 $23.84 $23.78 $23.81 $23.81 352,334
2024-02-07 $23.86 $23.87 $23.82 $23.85 $23.85 426,753
2024-02-06 $23.80 $23.86 $23.78 $23.85 $23.85 351,551
2024-02-05 $23.80 $23.80 $23.75 $23.79 $23.79 646,057
2024-02-02 $23.83 $23.86 $23.81 $23.86 $23.86 581,215
2024-02-01 $23.97 $23.97 $23.90 $23.96 $23.96 650,601
2024-01-31 $23.96 $24.03 $23.94 $24.01 $23.92 376,805
2024-01-30 $23.95 $23.95 $23.86 $23.92 $23.83 442,609
2024-01-29 $23.94 $23.94 $23.90 $23.92 $23.83 461,276
2024-01-26 $23.93 $23.94 $23.88 $23.90 $23.81 403,336
2024-01-25 $23.91 $23.93 $23.89 $23.93 $23.93 517,015
2024-01-24 $23.92 $23.93 $23.86 $23.86 $23.86 518,194
2024-01-23 $23.88 $23.88 $23.84 $23.87 $23.87 289,656
2024-01-22 $23.91 $23.93 $23.87 $23.89 $23.89 453,946
2024-01-19 $23.85 $23.86 $23.82 $23.86 $23.86 450,132
2024-01-18 $23.89 $23.90 $23.86 $23.89 $23.89 556,568
2024-01-17 $23.91 $23.91 $23.85 $23.86 $23.86 337,619
2024-01-16 $24.00 $24.00 $23.92 $23.95 $23.95 566,294
2024-01-12 $23.98 $24.06 $23.97 $24.03 $24.03 554,662
2024-01-11 $23.89 $23.96 $23.85 $23.96 $23.96 541,085
2024-01-10 $23.89 $23.90 $23.84 $23.86 $23.86 3,142,778
2024-01-09 $23.86 $23.86 $23.79 $23.85 $23.85 719,928
2024-01-08 $23.81 $23.86 $23.80 $23.84 $23.84 663,685
2024-01-05 $23.77 $23.86 $23.76 $23.78 $23.78 481,528
2024-01-04 $23.79 $23.82 $23.75 $23.81 $23.81 503,210
2024-01-03 $23.84 $23.85 $23.79 $23.83 $23.83 601,728
2024-01-02 $23.88 $23.88 $23.83 $23.86 $23.86 592,293
2023-12-29 $23.91 $23.94 $23.90 $23.93 $23.93 431,153
2023-12-28 $23.93 $23.94 $23.90 $23.94 $23.94 500,759
2023-12-27 $23.90 $23.96 $23.88 $23.94 $23.94 961,953
2023-12-26 $23.86 $23.87 $23.83 $23.87 $23.87 496,466
2023-12-22 $23.86 $23.86 $23.83 $23.84 $23.84 593,246
2023-12-21 $23.86 $23.87 $23.82 $23.85 $23.85 364,331
2023-12-20 $23.84 $23.84 $23.78 $23.82 $23.82 422,981
2023-12-19 $23.81 $23.81 $23.76 $23.78 $23.78 353,309
2023-12-18 $23.79 $23.81 $23.76 $23.79 $23.79 452,139
2023-12-15 $23.78 $23.80 $23.76 $23.79 $23.79 1,143,257
2023-12-14 $23.83 $23.85 $23.79 $23.81 $23.81 642,819
2023-12-13 $23.64 $23.82 $23.60 $23.82 $23.74 503,255
2023-12-12 $23.59 $23.61 $23.54 $23.60 $23.52 379,312
2023-12-11 $23.55 $23.56 $23.52 $23.56 $23.48 406,398
2023-12-08 $23.58 $23.62 $23.54 $23.57 $23.49 459,960
2023-12-07 $23.66 $23.67 $23.63 $23.66 $23.58 5,033,186
2023-12-06 $23.66 $23.66 $23.62 $23.64 $23.56 396,407
2023-12-05 $23.60 $23.65 $23.59 $23.63 $23.55 302,627
2023-12-04 $23.60 $23.66 $23.55 $23.58 $23.50 382,632
2023-12-01 $23.50 $23.63 $23.49 $23.63 $23.55 314,153
2023-11-30 $23.62 $23.62 $23.54 $23.59 $23.43 345,150
2023-11-29 $23.61 $23.64 $23.59 $23.63 $23.63 468,407
2023-11-28 $23.49 $23.56 $23.45 $23.56 $23.56 449,898
2023-11-27 $23.44 $23.49 $23.41 $23.49 $23.49 412,829
2023-11-24 $23.38 $23.40 $23.38 $23.40 $23.40 82,644
2023-11-22 $23.44 $23.44 $23.38 $23.44 $23.44 353,418
2023-11-21 $23.39 $23.41 $23.38 $23.41 $23.41 466,932
2023-11-20 $23.37 $23.39 $23.33 $23.39 $23.39 350,303
2023-11-17 $23.36 $23.36 $23.32 $23.36 $23.36 368,606
2023-11-16 $23.36 $23.36 $23.31 $23.36 $23.36 367,258
2023-11-15 $23.31 $23.31 $23.24 $23.28 $23.28 371,766
2023-11-14 $23.30 $23.34 $23.28 $23.33 $23.33 278,404
2023-11-13 $23.12 $23.19 $23.01 $23.15 $23.15 343,326
2023-11-10 $23.16 $23.16 $23.11 $23.14 $23.14 291,434
2023-11-09 $23.19 $23.19 $23.09 $23.10 $23.10 548,574
2023-11-08 $23.19 $23.20 $23.15 $23.18 $23.18 328,760
2023-11-07 $23.17 $23.19 $23.13 $23.19 $23.19 559,449
2023-11-06 $23.18 $23.18 $23.11 $23.13 $23.13 232,898
2023-11-03 $23.21 $23.26 $23.17 $23.19 $23.19 586,740
2023-11-02 $23.10 $23.12 $23.07 $23.11 $23.11 239,908
2023-11-01 $23.02 $23.05 $22.92 $23.03 $23.03 404,987
2023-10-31 $22.97 $23.00 $22.96 $22.98 $22.90 182,341
2023-10-30 $23.00 $23.01 $22.96 $22.99 $22.91 533,178
2023-10-27 $23.00 $23.28 $22.98 $23.02 $23.02 1,030,985
2023-10-26 $22.96 $23.02 $22.96 $23.02 $23.02 262,289
2023-10-25 $22.98 $22.98 $22.91 $22.94 $22.94 219,029
2023-10-24 $22.98 $23.01 $22.95 $22.99 $22.99 312,537
2023-10-23 $22.90 $22.97 $22.88 $22.96 $22.96 867,468
2023-10-20 $22.89 $22.92 $22.85 $22.92 $22.92 395,361
2023-10-19 $22.86 $22.87 $22.80 $22.84 $22.84 431,080
2023-10-18 $22.90 $22.91 $22.83 $22.87 $22.87 234,855
2023-10-17 $22.96 $22.96 $22.88 $22.91 $22.91 225,906
2023-10-16 $23.06 $23.12 $23.00 $23.04 $23.04 225,956
2023-10-13 $23.12 $23.12 $23.06 $23.07 $23.07 184,667
2023-10-12 $23.03 $23.09 $23.01 $23.05 $23.05 322,412
2023-10-11 $23.13 $23.13 $23.08 $23.10 $23.10 269,356
2023-10-10 $23.09 $23.13 $23.06 $23.12 $23.12 446,951
2023-10-09 $23.03 $23.15 $23.03 $23.15 $23.15 158,627
2023-10-06 $22.93 $22.97 $22.89 $22.97 $22.97 185,589
2023-10-05 $23.00 $23.01 $22.97 $23.00 $23.00 491,116
2023-10-04 $22.95 $22.97 $22.88 $22.97 $22.97 289,933
2023-10-03 $22.98 $22.98 $22.87 $22.88 $22.88 332,897
2023-10-02 $23.05 $23.05 $22.96 $22.98 $22.98 364,079
2023-09-29 $23.18 $23.20 $23.11 $23.14 $23.07 280,301
2023-09-28 $23.08 $23.13 $23.05 $23.13 $23.06 252,232
2023-09-27 $23.17 $23.17 $23.04 $23.07 $23.00 167,045
2023-09-26 $23.19 $23.19 $23.11 $23.13 $23.06 192,727
2023-09-25 $23.16 $23.19 $23.14 $23.17 $23.10 267,621
2023-09-22 $23.17 $23.21 $23.14 $23.21 $23.14 191,692
2023-09-21 $23.15 $23.16 $23.10 $23.15 $23.08 233,764
2023-09-20 $23.27 $23.27 $23.17 $23.20 $23.13 399,144
2023-09-19 $23.23 $23.25 $23.19 $23.21 $23.14 230,679
2023-09-18 $23.23 $23.26 $23.22 $23.25 $23.18 153,509
2023-09-15 $23.25 $23.26 $23.23 $23.25 $23.18 169,975
2023-09-14 $23.30 $23.31 $23.26 $23.27 $23.20 152,482
2023-09-13 $23.25 $23.28 $23.23 $23.26 $23.19 404,797
2023-09-12 $23.26 $23.27 $23.23 $23.26 $23.19 301,206
2023-09-11 $23.28 $23.28 $23.24 $23.25 $23.18 350,234
2023-09-08 $23.29 $23.32 $23.25 $23.28 $23.21 212,272
2023-09-07 $23.25 $23.28 $23.22 $23.28 $23.21 424,360
2023-09-06 $23.29 $23.30 $23.20 $23.22 $23.15 342,065
2023-09-05 $23.31 $23.31 $23.23 $23.27 $23.20 180,236
2023-09-01 $23.39 $23.41 $23.29 $23.32 $23.24 266,230
2023-08-31 $23.43 $23.47 $23.39 $23.47 $23.32 263,076
2023-08-30 $23.44 $23.45 $23.39 $23.41 $23.26 367,211
2023-08-29 $23.30 $23.42 $23.28 $23.42 $23.27 261,026
2023-08-28 $23.32 $23.33 $23.26 $23.33 $23.18 215,644
2023-08-25 $23.28 $23.31 $23.22 $23.25 $23.10 193,232
2023-08-24 $23.30 $23.33 $23.27 $23.28 $23.13 226,321
2023-08-23 $23.27 $23.34 $23.24 $23.30 $23.15 239,009
2023-08-22 $23.21 $23.23 $23.18 $23.19 $23.04 413,009
2023-08-21 $23.23 $23.24 $23.19 $23.20 $23.05 222,140
2023-08-18 $23.24 $23.29 $23.19 $23.26 $23.11 226,602
2023-08-17 $23.26 $23.26 $23.18 $23.19 $23.04 211,407
2023-08-16 $23.31 $23.31 $23.22 $23.24 $23.09 281,484
2023-08-15 $23.30 $23.32 $23.27 $23.27 $23.12 184,366
2023-08-14 $23.34 $23.34 $23.26 $23.31 $23.16 218,349
2023-08-11 $23.32 $23.36 $23.32 $23.34 $23.19 351,420
2023-08-10 $23.51 $23.51 $23.37 $23.37 $23.37 342,708
2023-08-09 $23.51 $23.51 $23.43 $23.43 $23.43 285,459
2023-08-08 $23.53 $23.53 $23.46 $23.52 $23.52 775,169
2023-08-07 $23.46 $23.49 $23.43 $23.49 $23.49 433,946
2023-08-04 $23.37 $23.46 $23.36 $23.46 $23.46 286,688
2023-08-03 $23.31 $23.35 $23.30 $23.35 $23.35 330,735
2023-08-02 $23.38 $23.38 $23.31 $23.36 $23.36 241,447
2023-08-01 $23.44 $23.44 $23.37 $23.40 $23.40 203,009
2023-07-31 $23.51 $23.56 $23.25 $23.53 $23.45 154,463
2023-07-28 $23.49 $23.50 $23.45 $23.49 $23.41 260,456
2023-07-27 $23.48 $23.53 $23.42 $23.44 $23.36 1,037,213
2023-07-26 $23.52 $23.55 $23.47 $23.53 $23.45 250,038
2023-07-25 $23.47 $23.47 $23.45 $23.45 $23.37 186,495
2023-07-24 $23.55 $23.58 $23.48 $23.52 $23.44 257,087
2023-07-21 $23.53 $23.54 $23.48 $23.54 $23.46 260,256
2023-07-20 $23.51 $23.51 $23.45 $23.48 $23.40 212,777
2023-07-19 $23.57 $23.59 $23.54 $23.56 $23.48 345,462
2023-07-18 $23.55 $23.58 $23.52 $23.53 $23.45 394,744
2023-07-17 $23.52 $23.54 $23.47 $23.54 $23.46 183,625
2023-07-14 $23.58 $23.58 $23.47 $23.47 $23.39 240,356
2023-07-13 $23.54 $23.61 $23.53 $23.60 $23.52 365,703
2023-07-12 $23.44 $23.50 $23.44 $23.47 $23.39 268,775
2023-07-11 $23.36 $23.37 $23.31 $23.37 $23.29 208,081
2023-07-10 $23.27 $23.34 $23.24 $23.34 $23.26 871,068
2023-07-07 $23.20 $23.27 $23.20 $23.23 $23.15 293,834
2023-07-06 $23.22 $23.22 $23.13 $23.22 $23.14 257,249
2023-07-05 $23.36 $23.37 $23.29 $23.34 $23.26 279,966
2023-07-03 $23.42 $23.43 $23.33 $23.33 $23.25 97,882
2023-06-30 $23.47 $23.49 $23.44 $23.48 $23.48 307,750
2023-06-29 $23.44 $23.47 $23.40 $23.47 $23.47 325,433
2023-06-28 $23.51 $23.55 $23.48 $23.55 $23.55 176,978
2023-06-27 $23.52 $23.53 $23.45 $23.47 $23.47 227,612
2023-06-26 $23.54 $23.71 $23.49 $23.50 $23.50 254,913
2023-06-23 $23.54 $23.54 $23.46 $23.48 $23.48 200,572
2023-06-22 $23.50 $23.51 $23.44 $23.44 $23.44 227,438
2023-06-21 $23.50 $23.53 $23.45 $23.53 $23.53 499,942
2023-06-20 $23.53 $23.54 $23.48 $23.51 $23.51 621,466
2023-06-16 $23.47 $23.50 $23.44 $23.50 $23.50 604,680
2023-06-15 $23.46 $23.54 $23.46 $23.54 $23.54 223,119
2023-06-14 $23.46 $23.48 $23.34 $23.40 $23.40 710,473
2023-06-13 $23.55 $23.55 $23.38 $23.39 $23.39 908,482
2023-06-12 $23.47 $23.48 $23.42 $23.47 $23.47 290,544
2023-06-09 $23.48 $23.48 $23.41 $23.42 $23.42 1,417,395
2023-06-08 $23.47 $23.51 $23.46 $23.51 $23.51 358,206
2023-06-07 $23.50 $23.51 $23.41 $23.41 $23.41 270,321
2023-06-06 $23.56 $23.56 $23.47 $23.49 $23.49 365,426
2023-06-05 $23.51 $23.56 $23.50 $23.50 $23.50 277,429
2023-06-02 $23.59 $23.60 $23.53 $23.53 $23.53 248,166
2023-06-01 $23.64 $23.64 $23.58 $23.58 $23.58 733,248
2023-05-31 $23.65 $23.67 $23.59 $23.61 $23.54 358,342
2023-05-30 $23.56 $23.61 $23.55 $23.59 $23.52 327,482
2023-05-26 $23.46 $23.50 $23.43 $23.50 $23.43 301,101
2023-05-25 $23.54 $23.55 $23.47 $23.47 $23.47 293,092
2023-05-24 $23.66 $23.66 $23.53 $23.53 $23.53 400,262
2023-05-23 $23.58 $23.65 $23.54 $23.62 $23.62 910,280
2023-05-22 $23.63 $23.63 $23.58 $23.61 $23.61 236,772
2023-05-19 $23.56 $23.65 $23.55 $23.60 $23.60 143,753
2023-05-18 $23.64 $23.70 $23.50 $23.61 $23.61 182,566
2023-05-17 $23.72 $23.75 $23.65 $23.66 $23.66 152,483
2023-05-16 $23.77 $23.77 $23.70 $23.72 $23.72 308,943
2023-05-15 $23.82 $23.83 $23.75 $23.78 $23.78 179,950
2023-05-12 $23.89 $23.90 $23.79 $23.81 $23.81 257,315
2023-05-11 $23.96 $24.02 $23.87 $23.87 $23.87 222,899
2023-05-10 $23.82 $23.90 $23.81 $23.90 $23.90 258,529
2023-05-09 $23.75 $23.79 $23.73 $23.76 $23.76 151,735
2023-05-08 $23.77 $23.82 $23.74 $23.75 $23.75 178,138
2023-05-05 $23.87 $23.88 $23.80 $23.81 $23.81 137,755
2023-05-04 $23.88 $23.97 $23.83 $23.92 $23.92 704,322
2023-05-03 $23.86 $23.93 $23.83 $23.93 $23.93 1,152,582
2023-05-02 $23.72 $23.87 $23.69 $23.79 $23.79 183,543
2023-05-01 $23.81 $23.81 $23.68 $23.68 $23.68 156,813
2023-04-28 $23.88 $23.90 $23.84 $23.87 $23.87 326,278
2023-04-27 $23.85 $23.85 $23.79 $23.79 $23.79 257,401
2023-04-26 $23.95 $23.95 $23.84 $23.88 $23.88 301,736
2023-04-25 $23.86 $23.95 $23.86 $23.91 $23.91 136,370
2023-04-24 $23.82 $23.83 $23.79 $23.79 $23.79 162,237
2023-04-21 $23.78 $23.82 $23.73 $23.75 $23.75 201,078
2023-04-20 $23.76 $23.79 $23.69 $23.74 $23.74 349,972
2023-04-19 $23.69 $23.72 $23.67 $23.67 $23.67 307,207
2023-04-18 $23.75 $23.79 $23.72 $23.75 $23.75 222,735
2023-04-17 $23.75 $23.79 $23.69 $23.69 $23.69 390,743
2023-04-14 $23.83 $23.84 $23.79 $23.79 $23.79 213,303
2023-04-13 $23.90 $23.93 $23.87 $23.87 $23.87 163,513
2023-04-12 $23.89 $23.92 $23.82 $23.84 $23.84 305,323
2023-04-11 $23.83 $23.84 $23.77 $23.79 $23.79 203,531
2023-04-10 $23.83 $23.83 $23.73 $23.83 $23.83 210,393
2023-04-06 $23.95 $23.95 $23.88 $23.90 $23.90 326,990
2023-04-05 $23.98 $23.99 $23.90 $23.94 $23.94 335,271
2023-04-04 $23.86 $23.94 $23.79 $23.93 $23.93 166,941
2023-04-03 $23.75 $23.90 $23.68 $23.89 $23.89 326,234
2023-03-31 $23.68 $23.82 $23.68 $23.82 $23.75 157,238
2023-03-30 $23.70 $23.71 $23.65 $23.69 $23.62 140,156
2023-03-29 $23.58 $23.68 $23.57 $23.67 $23.60 469,757
2023-03-28 $23.66 $23.67 $23.58 $23.63 $23.56 313,711
2023-03-27 $23.75 $23.77 $23.63 $23.65 $23.58 240,322
2023-03-24 $23.87 $23.90 $23.77 $23.87 $23.80 241,218
2023-03-23 $23.79 $23.84 $23.72 $23.81 $23.74 197,177
2023-03-22 $23.55 $23.82 $23.50 $23.75 $23.68 159,577
2023-03-21 $23.53 $23.66 $23.46 $23.57 $23.50 248,042
2023-03-20 $23.60 $23.60 $23.46 $23.51 $23.51 235,618
2023-03-17 $23.43 $23.66 $23.43 $23.56 $23.56 250,810
2023-03-16 $23.54 $23.54 $23.34 $23.43 $23.43 1,571,651
2023-03-15 $23.47 $23.49 $23.30 $23.49 $23.49 200,685
2023-03-14 $23.39 $23.44 $23.22 $23.34 $23.34 362,495
2023-03-13 $23.56 $23.62 $23.32 $23.32 $23.32 372,760
2023-03-10 $23.32 $23.46 $23.32 $23.37 $23.37 220,253
2023-03-09 $23.21 $23.27 $23.19 $23.19 $23.19 347,573
2023-03-08 $23.23 $23.25 $23.14 $23.15 $23.15 249,902
2023-03-07 $23.30 $23.30 $23.17 $23.17 $23.17 344,300
2023-03-06 $23.33 $23.33 $23.26 $23.26 $23.26 610,735
2023-03-03 $23.28 $23.28 $23.21 $23.27 $23.27 196,251
2023-03-02 $23.17 $23.20 $23.14 $23.20 $23.20 172,208
2023-03-01 $23.29 $23.29 $23.18 $23.20 $23.20 1,205,089
2023-02-28 $23.36 $23.38 $23.30 $23.35 $23.28 253,002
2023-02-27 $23.38 $23.40 $23.34 $23.34 $23.27 189,442
2023-02-24 $23.35 $23.35 $23.29 $23.29 $23.22 210,622
2023-02-23 $23.40 $23.43 $23.37 $23.40 $23.33 171,002
2023-02-22 $23.39 $23.42 $23.33 $23.33 $23.26 181,703
2023-02-21 $23.46 $23.46 $23.32 $23.32 $23.25 256,057
2023-02-17 $23.40 $23.51 $23.40 $23.48 $23.41 267,724
2023-02-16 $23.50 $23.50 $23.42 $23.42 $23.35 453,031
2023-02-15 $23.54 $23.54 $23.45 $23.45 $23.38 226,357
2023-02-14 $23.61 $23.61 $23.45 $23.49 $23.42 247,967
2023-02-13 $23.63 $23.63 $23.55 $23.63 $23.56 510,943
2023-02-10 $23.63 $23.67 $23.57 $23.58 $23.51 377,976
2023-02-09 $23.77 $23.77 $23.63 $23.69 $23.62 197,728
2023-02-08 $23.73 $23.73 $23.68 $23.70 $23.70 199,356
2023-02-07 $23.76 $23.78 $23.66 $23.72 $23.72 188,661
2023-02-06 $23.81 $23.81 $23.71 $23.74 $23.74 242,226
2023-02-03 $23.93 $23.93 $23.82 $23.84 $23.84 288,024
2023-02-02 $24.08 $24.14 $23.95 $23.97 $23.97 357,894
2023-02-01 $23.91 $24.01 $23.83 $24.01 $24.01 233,739
2023-01-31 $23.89 $23.96 $23.85 $23.96 $23.89 254,220
2023-01-30 $23.86 $23.87 $23.81 $23.84 $23.77 172,105
2023-01-27 $23.88 $23.89 $23.83 $23.88 $23.88 227,070
2023-01-26 $23.99 $23.99 $23.87 $23.91 $23.91 209,747
2023-01-25 $23.95 $23.96 $23.89 $23.96 $23.96 245,939
2023-01-24 $23.91 $23.93 $23.84 $23.92 $23.92 307,774
2023-01-23 $23.90 $23.91 $23.86 $23.87 $23.87 559,416
2023-01-20 $23.90 $23.93 $23.86 $23.92 $23.92 113,629
2023-01-19 $23.99 $23.99 $23.94 $23.99 $23.99 174,021
2023-01-18 $23.99 $24.04 $23.95 $24.01 $24.01 315,812
2023-01-17 $23.82 $23.88 $23.78 $23.88 $23.88 236,932
2023-01-13 $23.86 $23.90 $23.80 $23.82 $23.82 261,589
2023-01-12 $23.84 $23.91 $23.78 $23.91 $23.91 752,635
2023-01-11 $23.72 $23.78 $23.69 $23.78 $23.78 451,190
2023-01-10 $23.80 $23.80 $23.62 $23.66 $23.66 758,492
2023-01-09 $23.71 $23.77 $23.66 $23.72 $23.72 329,550
2023-01-06 $23.50 $23.68 $23.47 $23.68 $23.68 244,271
2023-01-05 $23.45 $23.52 $23.37 $23.44 $23.44 332,223
2023-01-04 $23.50 $23.53 $23.46 $23.52 $23.52 283,548
2023-01-03 $23.50 $23.53 $23.40 $23.43 $23.43 195,771
2022-12-30 $23.41 $23.41 $23.31 $23.37 $23.37 555,316
2022-12-29 $23.37 $23.44 $23.36 $23.44 $23.44 186,725
2022-12-28 $23.36 $23.41 $23.33 $23.33 $23.33 377,345
2022-12-27 $23.42 $23.44 $23.37 $23.37 $23.37 940,238
2022-12-23 $23.45 $23.52 $23.45 $23.47 $23.47 428,363
2022-12-22 $23.53 $23.55 $23.48 $23.52 $23.52 1,568,122
2022-12-21 $23.50 $23.52 $23.48 $23.52 $23.52 158,991
2022-12-20 $23.42 $23.46 $23.40 $23.44 $23.44 228,350
2022-12-19 $23.58 $23.58 $23.46 $23.53 $23.53 251,211
2022-12-16 $23.57 $23.63 $23.51 $23.61 $23.61 178,478
2022-12-15 $23.61 $23.64 $23.55 $23.64 $23.64 272,792
2022-12-14 $23.62 $23.71 $23.58 $23.67 $23.60 190,331
2022-12-13 $23.92 $23.92 $23.61 $23.62 $23.55 385,727
2022-12-12 $23.61 $23.61 $23.48 $23.52 $23.45 290,460
2022-12-09 $23.52 $23.59 $23.52 $23.53 $23.46 405,904
2022-12-08 $23.63 $23.85 $23.55 $23.59 $23.52 325,293
2022-12-07 $23.59 $23.66 $23.55 $23.66 $23.59 212,296
2022-12-06 $23.49 $23.54 $23.49 $23.49 $23.42 277,568
2022-12-05 $23.51 $23.58 $23.46 $23.49 $23.42 398,281
2022-12-02 $23.54 $23.65 $23.46 $23.65 $23.65 273,426
2022-12-01 $23.48 $23.60 $23.48 $23.58 $23.58 183,499
2022-11-30 $23.41 $23.55 $23.32 $23.52 $23.52 146,782
2022-11-29 $23.39 $23.43 $23.34 $23.36 $23.36 234,576
2022-11-28 $23.49 $23.49 $23.42 $23.46 $23.46 347,029
2022-11-25 $23.43 $23.47 $23.41 $23.45 $23.45 23,529
2022-11-23 $23.45 $23.45 $23.35 $23.45 $23.45 371,050
2022-11-22 $23.39 $23.39 $23.34 $23.37 $23.37 586,777
2022-11-21 $23.41 $23.48 $23.31 $23.31 $23.31 190,555
2022-11-18 $23.36 $23.36 $23.28 $23.34 $23.34 515,460
2022-11-17 $23.35 $23.37 $23.30 $23.33 $23.33 171,831
2022-11-16 $23.45 $23.48 $23.38 $23.48 $23.48 860,927
2022-11-15 $23.34 $23.39 $23.30 $23.36 $23.36 1,021,768
2022-11-14 $23.28 $23.31 $23.22 $23.28 $23.28 178,174
2022-11-11 $23.35 $23.35 $23.22 $23.28 $23.28 79,657
2022-11-10 $23.12 $23.30 $23.12 $23.30 $23.30 297,666
2022-11-09 $22.84 $22.88 $22.64 $22.87 $22.87 172,658
2022-11-08 $22.78 $22.86 $22.78 $22.82 $22.82 246,703
2022-11-07 $22.83 $22.87 $22.76 $22.82 $22.82 135,460
2022-11-04 $22.71 $22.83 $22.71 $22.75 $22.75 200,579
2022-11-03 $22.60 $22.76 $22.60 $22.70 $22.70 598,588
2022-11-02 $22.81 $22.96 $22.74 $22.76 $22.76 319,043
2022-11-01 $22.80 $22.92 $22.78 $22.82 $22.82 236,354
2022-10-31 $22.90 $22.90 $22.80 $22.86 $22.80 177,143
2022-10-28 $22.87 $22.94 $22.87 $22.93 $22.93 133,556
2022-10-27 $22.86 $22.99 $22.86 $22.93 $22.93 272,798
2022-10-26 $22.81 $22.89 $22.81 $22.84 $22.84 120,141
2022-10-25 $22.75 $22.86 $22.73 $22.77 $22.77 269,034
2022-10-24 $22.66 $22.75 $22.63 $22.65 $22.65 157,264
2022-10-21 $22.54 $22.71 $22.54 $22.71 $22.71 275,685
2022-10-20 $22.62 $22.68 $22.51 $22.55 $22.55 939,357
2022-10-19 $22.68 $22.72 $22.60 $22.62 $22.62 396,605
2022-10-18 $22.73 $22.85 $22.73 $22.76 $22.76 204,900
2022-10-17 $22.80 $22.83 $22.72 $22.75 $22.75 112,020
2022-10-14 $22.87 $22.87 $22.64 $22.67 $22.67 561,188
2022-10-13 $22.63 $22.82 $22.57 $22.76 $22.76 753,704
2022-10-12 $22.80 $22.83 $22.75 $22.78 $22.78 122,744
2022-10-11 $22.84 $22.91 $22.79 $22.79 $22.79 992,935
2022-10-10 $22.90 $22.92 $22.79 $22.82 $22.82 157,775
2022-10-07 $23.00 $23.00 $22.90 $22.93 $22.93 78,909
2022-10-06 $23.05 $23.07 $23.00 $23.01 $23.01 97,549
2022-10-05 $23.07 $23.11 $23.02 $23.06 $23.06 125,533
2022-10-04 $23.20 $23.24 $23.14 $23.21 $23.21 147,770
2022-10-03 $23.05 $23.22 $23.01 $23.09 $23.09 138,852
2022-09-30 $23.09 $23.09 $22.93 $23.00 $23.00 190,129
2022-09-29 $22.97 $23.02 $22.92 $22.99 $22.99 177,010
2022-09-28 $22.90 $23.16 $22.90 $23.11 $23.11 268,782
2022-09-27 $22.98 $23.04 $22.77 $22.77 $22.77 668,137
2022-09-26 $23.10 $23.11 $22.89 $22.90 $22.90 360,917
2022-09-23 $23.18 $23.20 $23.11 $23.14 $23.14 151,279
2022-09-22 $23.33 $23.33 $23.20 $23.25 $23.25 173,574
2022-09-21 $23.40 $23.47 $23.30 $23.42 $23.42 106,773
2022-09-20 $23.39 $23.47 $23.38 $23.39 $23.39 54,516
2022-09-19 $23.44 $23.52 $23.43 $23.46 $23.46 81,568
2022-09-16 $23.51 $23.57 $23.49 $23.54 $23.54 147,432
2022-09-15 $23.55 $23.56 $23.50 $23.55 $23.55 97,422
2022-09-14 $23.57 $23.61 $23.55 $23.59 $23.59 190,264
2022-09-13 $23.67 $23.68 $23.55 $23.58 $23.58 675,454
2022-09-12 $23.77 $23.81 $23.70 $23.73 $23.73 100,415
2022-09-09 $23.75 $23.80 $23.70 $23.70 $23.70 158,842
2022-09-08 $23.71 $23.77 $23.70 $23.74 $23.74 125,924
2022-09-07 $23.65 $23.79 $23.65 $23.74 $23.74 134,690
2022-09-06 $23.71 $23.71 $23.61 $23.61 $23.61 125,451
2022-09-02 $23.76 $23.83 $23.74 $23.74 $23.74 80,659
2022-09-01 $23.75 $23.75 $23.61 $23.69 $23.69 260,913
2022-08-31 $23.97 $23.97 $23.78 $23.80 $23.74 219,394
2022-08-30 $23.94 $23.97 $23.88 $23.94 $23.88 135,337
2022-08-29 $23.94 $23.95 $23.91 $23.91 $23.85 151,667
2022-08-26 $24.04 $24.10 $23.99 $23.99 $23.93 234,820
2022-08-25 $24.00 $24.12 $24.00 $24.10 $24.05 187,163
2022-08-24 $24.06 $24.06 $23.97 $23.98 $23.92 225,840
2022-08-23 $24.02 $24.11 $23.99 $24.04 $23.98 448,850
2022-08-22 $24.11 $24.11 $24.00 $24.00 $23.94 200,547
2022-08-19 $24.19 $24.19 $24.07 $24.13 $24.07 1,648,952
2022-08-18 $24.22 $24.30 $24.22 $24.24 $24.18 57,657
2022-08-17 $24.30 $24.30 $24.16 $24.19 $24.13 231,266
2022-08-16 $24.38 $24.38 $24.28 $24.33 $24.27 123,044
2022-08-15 $24.37 $24.40 $24.37 $24.38 $24.32 115,080
2022-08-12 $24.30 $24.35 $24.28 $24.35 $24.29 110,759
2022-08-11 $24.40 $24.42 $24.22 $24.22 $24.16 66,188
2022-08-10 $24.27 $24.38 $24.27 $24.29 $24.23 111,014
2022-08-09 $24.26 $24.26 $24.15 $24.17 $24.11 86,722
2022-08-08 $24.29 $24.38 $24.23 $24.26 $24.20 104,913
2022-08-05 $24.31 $24.31 $24.15 $24.19 $24.13 79,922
2022-08-04 $24.35 $24.44 $24.31 $24.44 $24.38 156,140
2022-08-03 $24.24 $24.31 $24.16 $24.30 $24.24 106,385
2022-08-02 $24.43 $24.43 $24.22 $24.22 $24.16 85,738
2022-08-01 $24.45 $24.47 $24.41 $24.43 $24.37 103,195
2022-07-29 $24.48 $24.53 $24.42 $24.53 $24.41 146,779
2022-07-28 $24.52 $24.52 $24.39 $24.48 $24.36 1,155,596
2022-07-27 $24.26 $24.34 $24.19 $24.31 $24.20 113,065
2022-07-26 $24.24 $24.24 $24.15 $24.17 $24.06 101,263
2022-07-25 $24.16 $24.23 $24.14 $24.20 $24.09 109,285
2022-07-22 $24.15 $24.28 $24.15 $24.26 $24.15 99,656
2022-07-21 $23.92 $24.09 $23.91 $24.09 $23.98 61,370
2022-07-20 $23.93 $23.95 $23.83 $23.89 $23.78 355,278
2022-07-19 $23.98 $23.98 $23.85 $23.93 $23.82 111,798
2022-07-18 $23.93 $23.96 $23.88 $23.94 $23.83 125,883
2022-07-15 $23.96 $23.99 $23.88 $23.99 $23.88 68,456
2022-07-14 $23.91 $23.93 $23.78 $23.93 $23.82 73,614
2022-07-13 $23.91 $23.97 $23.77 $23.97 $23.86 108,188
2022-07-12 $23.99 $24.00 $23.91 $23.94 $23.83 102,113
2022-07-11 $23.97 $23.97 $23.89 $23.89 $23.78 99,191
2022-07-08 $24.04 $24.04 $23.84 $23.90 $23.79 130,381
2022-07-07 $24.11 $24.11 $23.90 $23.95 $23.84 131,905
2022-07-06 $24.22 $24.22 $23.94 $23.94 $23.83 118,468
2022-07-05 $24.09 $24.10 $24.02 $24.04 $23.93 72,893
2022-07-01 $23.95 $24.08 $23.94 $24.02 $23.91 64,325
2022-06-30 $23.81 $23.94 $23.81 $23.87 $23.70 97,577
2022-06-29 $23.69 $23.79 $23.68 $23.78 $23.61 202,115
2022-06-28 $23.73 $23.73 $23.64 $23.70 $23.53 56,730
2022-06-27 $23.72 $23.76 $23.69 $23.72 $23.55 358,349
2022-06-24 $23.77 $23.85 $23.73 $23.77 $23.60 89,136
2022-06-23 $23.76 $23.86 $23.72 $23.75 $23.58 157,928
2022-06-22 $23.69 $23.71 $23.64 $23.65 $23.48 102,200
2022-06-21 $23.47 $23.65 $23.47 $23.60 $23.43 80,803
2022-06-17 $23.64 $23.72 $23.56 $23.65 $23.48 102,489
2022-06-16 $23.49 $23.67 $23.38 $23.61 $23.44 126,178
2022-06-15 $23.48 $23.66 $23.42 $23.62 $23.45 279,219
2022-06-14 $23.52 $23.55 $23.31 $23.33 $23.16 108,392
2022-06-13 $23.55 $23.61 $23.38 $23.45 $23.28 96,725
2022-06-10 $23.97 $23.97 $23.79 $23.80 $23.63 87,766
2022-06-09 $24.10 $24.12 $24.01 $24.03 $23.86 77,997
2022-06-08 $24.10 $24.18 $24.10 $24.11 $23.94 139,754
2022-06-07 $24.13 $24.20 $24.13 $24.17 $24.00 74,235
2022-06-06 $24.16 $24.18 $24.11 $24.11 $23.94 258,728
2022-06-03 $24.24 $24.24 $24.17 $24.18 $24.01 146,597
2022-06-02 $24.37 $24.37 $24.19 $24.25 $24.08 108,946
2022-06-01 $24.36 $24.37 $24.18 $24.20 $24.03 81,189
2022-05-31 $24.43 $24.43 $24.37 $24.39 $24.16 66,023
2022-05-27 $24.46 $24.56 $24.43 $24.51 $24.28 131,119
2022-05-26 $24.53 $24.53 $24.44 $24.46 $24.23 212,609
2022-05-25 $24.38 $24.44 $24.35 $24.41 $24.18 136,332
2022-05-24 $24.21 $24.34 $24.20 $24.34 $24.12 93,598
2022-05-23 $24.18 $24.21 $24.13 $24.17 $23.94 72,554
2022-05-20 $24.19 $24.24 $24.17 $24.21 $23.99 156,886
2022-05-19 $24.19 $24.22 $24.15 $24.16 $23.94 83,809
2022-05-18 $24.05 $24.14 $23.98 $24.10 $23.88 381,308
2022-05-17 $24.24 $24.24 $24.07 $24.10 $23.88 94,118
2022-05-16 $24.19 $24.26 $24.18 $24.24 $24.02 79,756
2022-05-13 $24.29 $24.31 $24.15 $24.17 $23.95 173,053
2022-05-12 $24.19 $24.30 $24.17 $24.20 $23.98 1,299,662
2022-05-11 $24.13 $24.26 $24.10 $24.22 $24.00 266,565
2022-05-10 $24.23 $24.25 $24.16 $24.16 $23.94 161,067
2022-05-09 $24.04 $24.17 $24.04 $24.15 $23.93 95,649
2022-05-06 $24.06 $24.16 $24.01 $24.05 $23.83 301,873
2022-05-05 $24.21 $24.21 $24.04 $24.12 $23.90 158,419
2022-05-04 $24.07 $24.30 $24.04 $24.26 $24.04 181,174
2022-05-03 $24.05 $24.16 $24.05 $24.06 $23.84 83,593
2022-05-02 $24.06 $24.10 $24.04 $24.05 $23.83 65,898
2022-04-29 $24.37 $24.37 $24.14 $24.14 $23.87 282,412
2022-04-28 $24.24 $24.30 $24.21 $24.27 $24.00 78,093
2022-04-27 $24.34 $24.44 $24.31 $24.31 $24.04 156,876
2022-04-26 $24.45 $24.46 $24.37 $24.40 $24.13 2,145,459
2022-04-25 $24.20 $24.42 $24.20 $24.35 $24.08 72,043
2022-04-22 $24.08 $24.23 $24.08 $24.19 $23.92 75,358
2022-04-21 $24.32 $24.32 $24.15 $24.20 $23.93 95,601
2022-04-20 $24.29 $24.42 $24.29 $24.35 $24.08 380,535
2022-04-19 $24.34 $24.38 $24.26 $24.26 $23.99 94,251
2022-04-18 $24.45 $24.49 $24.41 $24.41 $24.14 106,947
2022-04-14 $24.59 $24.61 $24.50 $24.53 $24.26 66,161
2022-04-13 $24.56 $24.64 $24.56 $24.60 $24.33 86,225
2022-04-12 $24.53 $24.67 $24.53 $24.57 $24.30 72,041
2022-04-11 $24.48 $24.50 $24.43 $24.44 $24.17 77,614
2022-04-08 $24.58 $24.61 $24.53 $24.55 $24.28 258,317
2022-04-07 $24.58 $24.70 $24.58 $24.67 $24.40 61,575
2022-04-06 $24.56 $24.64 $24.56 $24.60 $24.33 72,366
2022-04-05 $24.82 $24.83 $24.67 $24.70 $24.42 170,629
2022-04-04 $24.80 $24.88 $24.80 $24.87 $24.59 88,912
2022-04-01 $24.87 $24.87 $24.78 $24.83 $24.56 60,848
2022-03-31 $24.94 $25.02 $24.94 $24.94 $24.62 62,293
2022-03-30 $24.88 $24.98 $24.83 $24.96 $24.64 3,911,914
2022-03-29 $24.76 $25.12 $24.76 $24.89 $24.57 418,100
2022-03-28 $24.72 $24.82 $24.71 $24.77 $24.45 96,569
2022-03-25 $24.83 $24.83 $24.69 $24.73 $24.41 264,130
2022-03-24 $24.85 $24.92 $24.82 $24.89 $24.57 74,014
2022-03-23 $24.95 $24.99 $24.89 $24.93 $24.61 133,969
2022-03-22 $24.86 $24.93 $24.86 $24.91 $24.59 42,605
2022-03-21 $25.02 $25.06 $24.90 $24.92 $24.60 53,185
2022-03-18 $25.08 $25.16 $25.07 $25.14 $24.82 29,093
2022-03-17 $25.05 $25.14 $25.04 $25.11 $24.79 63,821
2022-03-16 $24.96 $25.03 $24.85 $25.01 $24.69 31,601
2022-03-15 $24.91 $25.02 $24.91 $24.96 $24.64 56,540
2022-03-14 $25.01 $25.03 $24.89 $24.90 $24.58 92,274
2022-03-11 $25.20 $25.20 $25.13 $25.14 $24.82 32,380
2022-03-10 $25.24 $25.25 $25.18 $25.19 $24.87 44,776
2022-03-09 $25.26 $25.33 $25.26 $25.32 $25.00 68,046
2022-03-08 $25.37 $25.38 $25.27 $25.29 $24.97 124,926
2022-03-07 $25.55 $25.60 $25.45 $25.45 $25.12 75,589
2022-03-04 $25.70 $25.74 $25.63 $25.64 $25.31 37,546
2022-03-03 $25.60 $25.65 $25.57 $25.60 $25.27 37,895
2022-03-02 $25.72 $25.72 $25.55 $25.58 $25.25 224,922
2022-03-01 $25.72 $25.88 $25.72 $25.78 $25.45 68,614
2022-02-28 $25.58 $25.75 $25.58 $25.72 $25.34 252,127
2022-02-25 $25.57 $25.59 $25.51 $25.56 $25.18 72,374
2022-02-24 $25.50 $25.56 $25.50 $25.54 $25.17 66,642
2022-02-23 $25.55 $25.57 $25.50 $25.52 $25.15 44,234
2022-02-22 $25.60 $25.61 $25.57 $25.60 $25.22 118,497
2022-02-18 $25.65 $25.67 $25.62 $25.64 $25.26 62,937
2022-02-17 $25.63 $25.78 $25.62 $25.63 $25.25 183,827
2022-02-16 $25.59 $25.64 $25.56 $25.63 $25.25 47,634
2022-02-15 $25.57 $25.63 $25.56 $25.60 $25.22 77,956
2022-02-14 $25.61 $25.65 $25.58 $25.60 $25.22 50,123
2022-02-11 $25.63 $25.72 $25.57 $25.69 $25.31 146,374
2022-02-10 $25.66 $25.67 $25.56 $25.56 $25.18 57,101
2022-02-09 $25.77 $25.82 $25.73 $25.73 $25.35 375,364
2022-02-08 $25.76 $25.80 $25.76 $25.76 $25.38 110,437
2022-02-07 $25.75 $25.81 $25.75 $25.79 $25.41 148,778
2022-02-04 $25.77 $25.81 $25.73 $25.76 $25.38 57,516
2022-02-03 $25.94 $25.95 $25.91 $25.91 $25.53 58,933
2022-02-02 $26.01 $26.04 $25.98 $26.02 $25.64 72,914
2022-02-01 $26.01 $26.02 $25.93 $25.99 $25.61 51,790
2022-01-31 $25.98 $26.04 $25.94 $26.01 $25.58 64,990
2022-01-28 $25.96 $26.01 $25.94 $26.00 $25.57 50,056
2022-01-27 $25.96 $26.02 $25.95 $25.96 $25.53 70,099
2022-01-26 $26.12 $26.13 $25.97 $25.97 $25.54 79,133
2022-01-25 $26.14 $26.15 $26.09 $26.10 $25.67 100,713
2022-01-24 $26.14 $26.18 $26.13 $26.14 $25.71 198,982
2022-01-21 $26.13 $26.17 $26.12 $26.15 $25.72 79,139
2022-01-20 $26.07 $26.13 $26.06 $26.06 $25.63 114,066
2022-01-19 $26.05 $26.13 $26.05 $26.11 $25.68 132,816
2022-01-18 $26.17 $26.17 $26.04 $26.06 $25.63 192,889
2022-01-14 $26.25 $26.25 $26.18 $26.20 $25.77 51,236
2022-01-13 $26.29 $26.30 $26.24 $26.28 $25.85 196,390
2022-01-12 $26.25 $26.32 $26.25 $26.26 $25.83 81,656
2022-01-11 $26.20 $26.28 $26.18 $26.24 $25.81 249,267
2022-01-10 $26.20 $26.27 $26.20 $26.22 $25.79 193,801
2022-01-07 $26.33 $26.33 $26.24 $26.27 $25.84 114,091
2022-01-06 $26.31 $26.34 $26.28 $26.30 $25.87 108,529
2022-01-05 $26.45 $26.47 $26.33 $26.33 $25.90 110,466
2022-01-04 $26.39 $26.48 $26.37 $26.48 $26.04 130,090
2022-01-03 $26.47 $26.48 $26.40 $26.43 $26.00 96,917
2021-12-31 $26.61 $26.62 $26.56 $26.56 $26.12 79,274
2021-12-30 $26.53 $26.59 $26.52 $26.59 $26.15 131,568
2021-12-29 $26.53 $26.55 $26.51 $26.54 $26.10 102,263
2021-12-28 $26.56 $26.60 $26.52 $26.56 $26.12 144,514
2021-12-27 $26.47 $26.57 $26.47 $26.55 $26.11 111,584
2021-12-23 $26.51 $26.70 $26.51 $26.55 $26.11 107,644
2021-12-22 $26.51 $26.55 $26.50 $26.54 $26.10 61,077
2021-12-21 $26.48 $26.55 $26.48 $26.55 $26.11 95,970
2021-12-20 $26.49 $26.58 $26.49 $26.55 $26.11 42,583
2021-12-17 $26.57 $26.60 $26.53 $26.53 $26.10 62,875
2021-12-16 $26.41 $26.57 $26.41 $26.55 $26.11 30,746
2021-12-15 $26.48 $26.53 $26.42 $26.51 $26.03 60,048
2021-12-14 $26.48 $26.51 $26.46 $26.49 $26.01 71,063
2021-12-13 $26.42 $26.56 $26.42 $26.52 $26.04 65,002
2021-12-10 $26.46 $26.69 $26.46 $26.50 $26.02 51,396
2021-12-09 $26.50 $26.51 $26.45 $26.49 $26.01 78,750
2021-12-08 $26.45 $26.49 $26.42 $26.47 $25.99 74,869
2021-12-07 $26.44 $26.51 $26.44 $26.50 $26.02 46,320
2021-12-06 $26.51 $26.53 $26.45 $26.45 $25.97 49,687
2021-12-03 $26.45 $26.58 $26.45 $26.53 $26.05 135,012
2021-12-02 $26.45 $26.49 $26.41 $26.46 $25.98 100,323
2021-12-01 $26.49 $26.50 $26.44 $26.50 $26.02 76,216
2021-11-30 $26.63 $26.66 $26.50 $26.53 $26.00 70,389
2021-11-29 $26.45 $26.56 $26.45 $26.56 $26.03 41,357
2021-11-26 $26.44 $26.53 $26.44 $26.51 $25.98 21,947
2021-11-24 $26.35 $26.42 $26.34 $26.38 $25.86 63,780
2021-11-23 $26.40 $26.43 $26.38 $26.38 $25.86 50,777
2021-11-22 $26.51 $26.53 $26.42 $26.43 $25.91 112,629
2021-11-19 $26.60 $26.68 $26.57 $26.57 $26.04 34,098
2021-11-18 $26.55 $26.60 $26.54 $26.58 $26.05 77,736
2021-11-17 $26.50 $26.59 $26.50 $26.56 $26.03 90,791
2021-11-16 $26.50 $26.55 $26.50 $26.53 $26.00 117,393
2021-11-15 $26.56 $26.59 $26.52 $26.54 $26.01 89,274
2021-11-12 $26.60 $26.63 $26.57 $26.61 $26.08 58,719
2021-11-11 $26.62 $26.62 $26.55 $26.57 $26.04 47,904
2021-11-10 $26.70 $26.70 $26.62 $26.64 $26.11 118,392
2021-11-09 $26.82 $26.83 $26.78 $26.81 $26.28 83,081
2021-11-08 $26.80 $26.83 $26.76 $26.76 $26.23 84,177
2021-11-05 $26.84 $26.86 $26.80 $26.85 $26.32 30,102
2021-11-04 $26.74 $26.80 $26.73 $26.79 $26.26 134,741
2021-11-03 $26.69 $26.71 $26.63 $26.69 $26.16 43,616
2021-11-02 $26.63 $26.72 $26.63 $26.70 $26.17 51,197
2021-11-01 $26.62 $26.65 $26.59 $26.63 $26.10 53,595
2021-10-29 $26.71 $26.73 $26.65 $26.71 $26.13 126,429
2021-10-28 $26.76 $26.76 $26.70 $26.72 $26.14 74,990
2021-10-27 $26.72 $26.76 $26.70 $26.76 $26.18 124,832
2021-10-26 $26.70 $26.72 $26.68 $26.72 $26.14 60,354
2021-10-25 $26.64 $26.72 $26.64 $26.72 $26.14 56,014
2021-10-22 $26.65 $26.68 $26.62 $26.67 $26.09 104,132
2021-10-21 $26.72 $26.72 $26.64 $26.65 $26.08 50,457
2021-10-20 $26.71 $26.75 $26.71 $26.71 $26.13 44,397
2021-10-19 $26.76 $26.76 $26.72 $26.74 $26.16 42,341
2021-10-18 $26.75 $26.76 $26.71 $26.74 $26.16 31,510
2021-10-15 $26.89 $26.89 $26.79 $26.81 $26.23 31,883
2021-10-14 $26.87 $26.90 $26.86 $26.89 $26.31 63,122
2021-10-13 $26.80 $26.84 $26.78 $26.83 $26.25 111,231
2021-10-12 $26.79 $27.01 $26.79 $26.83 $26.25 164,600
2021-10-11 $26.79 $26.84 $26.77 $26.77 $26.19 66,705
2021-10-08 $26.89 $26.89 $26.83 $26.83 $26.25 34,757
2021-10-07 $26.95 $26.95 $26.89 $26.91 $26.33 29,482
2021-10-06 $26.92 $26.96 $26.89 $26.93 $26.35 57,226
2021-10-05 $26.93 $27.00 $26.93 $26.93 $26.35 25,020
2021-10-04 $26.98 $27.02 $26.97 $26.97 $26.39 35,946
2021-10-01 $26.98 $27.04 $26.97 $27.03 $26.45 23,960
2021-09-30 $27.07 $27.07 $26.94 $26.98 $26.35 36,588
2021-09-29 $27.04 $27.04 $26.95 $27.00 $26.37 78,116
2021-09-28 $27.05 $27.05 $26.96 $26.98 $26.35 55,263
2021-09-27 $27.03 $27.06 $27.02 $27.05 $26.42 48,654
2021-09-24 $27.02 $27.07 $27.02 $27.04 $26.41 35,131
2021-09-23 $27.10 $27.10 $27.05 $27.05 $26.42 73,260
2021-09-22 $27.12 $27.17 $27.11 $27.14 $26.50 26,063
2021-09-21 $27.16 $27.17 $27.13 $27.14 $26.51 50,540
2021-09-20 $27.07 $27.16 $27.07 $27.13 $26.50 47,953
2021-09-17 $27.09 $27.11 $27.05 $27.10 $26.47 28,753
2021-09-16 $27.18 $27.18 $27.08 $27.14 $26.51 55,722
2021-09-15 $27.18 $27.18 $27.13 $27.18 $26.55 47,699
2021-09-14 $27.14 $27.20 $27.14 $27.19 $26.55 20,737
2021-09-13 $27.13 $27.19 $27.13 $27.14 $26.51 52,064
2021-09-10 $27.17 $27.17 $27.12 $27.14 $26.51 49,540
2021-09-09 $27.10 $27.19 $27.10 $27.18 $26.54 45,343
2021-09-08 $27.14 $27.14 $27.07 $27.13 $26.49 54,063
2021-09-07 $27.11 $27.13 $27.08 $27.09 $26.46 40,943
2021-09-03 $27.15 $27.16 $27.12 $27.16 $26.52 29,961
2021-09-02 $27.19 $27.19 $27.15 $27.17 $26.54 53,756
2021-09-01 $27.11 $27.16 $27.11 $27.15 $26.52 37,835
2021-08-31 $27.28 $27.28 $27.16 $27.19 $26.51 65,766
2021-08-30 $27.11 $27.19 $27.11 $27.19 $26.51 69,669
2021-08-27 $27.10 $27.16 $27.08 $27.15 $26.47 23,567
2021-08-26 $27.11 $27.11 $27.05 $27.08 $26.40 77,836
2021-08-25 $27.10 $27.10 $27.06 $27.08 $26.40 41,390
2021-08-24 $27.14 $27.14 $27.09 $27.10 $26.42 49,511
2021-08-23 $27.11 $27.14 $27.08 $27.12 $26.44 68,436
2021-08-20 $28.97 $28.97 $27.09 $27.10 $26.42 53,012
2021-08-19 $27.09 $27.14 $27.07 $27.09 $26.41 94,706
2021-08-18 $27.18 $27.18 $27.06 $27.09 $26.41 38,191
2021-08-17 $27.14 $27.15 $27.10 $27.13 $26.45 88,668
2021-08-16 $27.12 $27.20 $27.12 $27.14 $26.47 71,569
2021-08-13 $27.01 $27.12 $27.00 $27.11 $26.43 23,327
2021-08-12 $27.01 $27.07 $27.01 $27.05 $26.37 39,977
2021-08-11 $27.09 $27.09 $27.00 $27.09 $26.41 64,804
2021-08-10 $27.08 $27.08 $27.01 $27.01 $26.34 52,421
2021-08-09 $27.06 $27.14 $27.04 $27.06 $26.38 81,250
2021-08-06 $27.12 $27.13 $27.11 $27.12 $26.44 112,497
2021-08-05 $27.23 $27.23 $27.16 $27.19 $26.51 94,532
2021-08-04 $27.27 $27.34 $27.19 $27.25 $26.56 39,152
2021-08-03 $27.22 $27.29 $27.22 $27.26 $26.58 24,900
2021-08-02 $27.25 $27.30 $27.22 $27.28 $26.60 33,354
2021-07-30 $27.27 $27.30 $27.24 $27.28 $26.55 14,499
2021-07-29 $27.24 $27.54 $27.22 $27.26 $26.53 35,331
2021-07-28 $27.25 $27.28 $27.21 $27.28 $26.55 40,522
2021-07-27 $27.27 $27.28 $27.23 $27.24 $26.51 32,137
2021-07-26 $27.25 $27.25 $27.20 $27.21 $26.48 26,404
2021-07-23 $27.27 $27.28 $27.18 $27.23 $26.50 68,517
2021-07-22 $27.12 $27.24 $27.12 $27.23 $26.50 48,604
2021-07-21 $27.19 $27.20 $27.14 $27.16 $26.43 26,705
2021-07-20 $27.27 $27.28 $27.20 $27.23 $26.50 29,500
2021-07-19 $27.14 $27.24 $27.14 $27.19 $26.46 36,162
2021-07-16 $27.00 $27.22 $27.00 $27.11 $26.39 46,341
2021-07-15 $27.16 $27.16 $27.08 $27.15 $26.43 72,689
2021-07-14 $27.12 $27.31 $27.06 $27.11 $26.39 61,399
2021-07-13 $27.08 $27.12 $27.04 $27.06 $26.34 34,968
2021-07-12 $27.14 $27.14 $27.07 $27.12 $26.40 47,371
2021-07-09 $27.22 $27.22 $27.09 $27.10 $26.38 37,207
2021-07-08 $27.14 $27.18 $27.13 $27.15 $26.43 83,303
2021-07-07 $27.13 $27.15 $27.11 $27.15 $26.43 33,485
2021-07-06 $27.10 $27.14 $27.08 $27.13 $26.41 56,109
2021-07-02 $27.00 $27.06 $27.00 $27.05 $26.32 17,308
2021-07-01 $26.84 $27.01 $26.84 $26.99 $26.27 98,813
2021-06-30 $27.01 $27.09 $27.01 $27.05 $26.28 32,997
2021-06-29 $27.03 $27.07 $27.00 $27.04 $26.27 86,493
2021-06-28 $27.00 $27.05 $27.00 $27.01 $26.24 36,525
2021-06-25 $26.92 $27.02 $26.92 $26.99 $26.22 24,872
2021-06-24 $27.08 $27.08 $26.99 $27.03 $26.26 47,422
2021-06-23 $27.02 $27.03 $26.98 $27.01 $26.24 47,060
2021-06-22 $26.99 $27.03 $26.96 $27.01 $26.24 46,304
2021-06-21 $26.96 $27.01 $26.94 $26.96 $26.19 32,964
2021-06-18 $26.97 $27.00 $26.92 $26.99 $26.22 18,798
2021-06-17 $26.98 $27.06 $26.94 $26.99 $26.22 32,071
2021-06-16 $27.13 $27.14 $26.97 $26.99 $26.22 42,183
2021-06-15 $27.10 $27.12 $27.05 $27.09 $26.32 422,547
2021-06-14 $27.15 $27.17 $27.06 $27.06 $26.29 35,058
2021-06-11 $27.17 $27.17 $27.11 $27.15 $26.38 23,748
2021-06-10 $27.07 $27.15 $27.07 $27.13 $26.36 24,046
2021-06-09 $27.12 $27.14 $27.06 $27.11 $26.34 62,759
2021-06-08 $27.06 $27.12 $27.04 $27.04 $26.27 73,801
2021-06-07 $27.09 $27.09 $26.98 $27.02 $26.25 79,518
2021-06-04 $27.00 $27.03 $26.99 $27.02 $26.25 40,400
2021-06-03 $27.01 $27.02 $26.91 $26.94 $26.17 51,119
2021-06-02 $27.05 $27.07 $26.98 $27.02 $26.25 68,423
2021-06-01 $26.97 $27.03 $26.95 $27.02 $26.25 65,657
2021-05-28 $27.10 $27.10 $27.03 $27.03 $26.21 34,531
2021-05-27 $27.03 $27.05 $27.00 $27.02 $26.21 49,265
2021-05-26 $27.03 $27.07 $27.03 $27.05 $26.23 36,883
2021-05-25 $26.99 $27.07 $26.99 $27.04 $26.22 41,280
2021-05-24 $26.97 $27.02 $26.97 $27.01 $26.20 20,881
2021-05-21 $26.92 $27.02 $26.92 $26.96 $26.15 57,422
2021-05-20 $26.92 $27.03 $26.92 $26.99 $26.17 22,033
2021-05-19 $26.98 $26.98 $26.85 $26.92 $26.11 88,714
2021-05-18 $26.93 $26.98 $26.93 $26.94 $26.13 34,809
2021-05-17 $26.98 $26.98 $26.93 $26.96 $26.15 51,702
2021-05-14 $27.07 $27.07 $26.94 $26.98 $26.17 54,397
2021-05-13 $26.92 $27.07 $26.90 $26.93 $26.12 131,373
2021-05-12 $26.74 $26.90 $26.74 $26.85 $26.04 23,131
2021-05-11 $26.96 $26.98 $26.90 $26.96 $26.15 42,298
2021-05-10 $27.02 $27.05 $26.95 $26.97 $26.16 35,131
2021-05-07 $27.06 $27.08 $26.99 $27.01 $26.20 67,497
2021-05-06 $26.92 $26.99 $26.92 $26.98 $26.17 33,659
2021-05-05 $26.91 $26.98 $26.91 $26.94 $26.13 31,800
2021-05-04 $26.97 $26.97 $26.90 $26.93 $26.12 59,385
2021-05-03 $26.91 $27.01 $26.87 $26.91 $26.10 37,140
2021-04-30 $26.93 $27.02 $26.90 $26.96 $26.10 64,016
2021-04-29 $26.86 $26.91 $26.84 $26.90 $26.04 189,255
2021-04-28 $26.88 $26.95 $26.84 $26.91 $26.05 47,267
2021-04-27 $26.92 $26.92 $26.87 $26.87 $26.01 37,568
2021-04-26 $26.97 $27.01 $26.91 $26.92 $26.06 68,185
2021-04-23 $26.84 $26.97 $26.84 $26.91 $26.05 35,071
2021-04-22 $26.94 $26.94 $26.89 $26.92 $26.06 52,323
2021-04-21 $26.90 $26.92 $26.87 $26.92 $26.06 46,777
2021-04-20 $26.86 $26.91 $26.84 $26.89 $26.03 68,027
2021-04-19 $26.84 $26.85 $26.79 $26.85 $25.99 57,059
2021-04-16 $26.84 $26.91 $26.83 $26.85 $25.99 34,257
2021-04-15 $26.89 $26.93 $26.88 $26.90 $26.04 51,893
2021-04-14 $26.84 $26.85 $26.82 $26.85 $25.99 45,136
2021-04-13 $26.81 $26.88 $26.79 $26.86 $26.00 63,441
2021-04-12 $26.84 $26.84 $26.76 $26.79 $25.93 55,529
2021-04-09 $26.79 $26.83 $26.76 $26.80 $25.94 80,814
2021-04-08 $26.84 $26.87 $26.82 $26.84 $25.98 58,276
2021-04-07 $26.82 $26.82 $26.76 $26.80 $25.94 65,569
2021-04-06 $26.71 $26.79 $26.68 $26.79 $25.93 69,306
2021-04-05 $26.68 $26.68 $26.62 $26.65 $25.80 46,517
2021-04-01 $26.74 $26.77 $26.70 $26.73 $25.88 37,125
2021-03-31 $26.76 $26.76 $26.72 $26.72 $25.82 50,191
2021-03-30 $26.71 $26.72 $26.52 $26.70 $25.80 81,824
2021-03-29 $26.77 $26.77 $26.70 $26.70 $25.80 38,526
2021-03-26 $26.75 $26.79 $26.74 $26.76 $25.86 25,424
2021-03-25 $26.81 $26.81 $26.77 $26.79 $25.89 70,040
2021-03-24 $26.77 $26.78 $26.71 $26.78 $25.88 48,990
2021-03-23 $26.79 $26.79 $26.72 $26.76 $25.86 48,560
2021-03-22 $26.74 $26.75 $26.67 $26.73 $25.83 591,746
2021-03-19 $26.71 $26.74 $26.65 $26.65 $25.75 194,145
2021-03-18 $26.69 $26.74 $26.66 $26.72 $25.82 45,974
2021-03-17 $26.74 $26.89 $26.63 $26.85 $25.94 34,645
2021-03-16 $26.78 $26.79 $26.63 $26.78 $25.88 82,438
2021-03-15 $26.58 $26.77 $26.58 $26.74 $25.84 25,798
2021-03-12 $26.72 $26.74 $26.69 $26.72 $25.82 32,191
2021-03-11 $26.94 $26.94 $26.83 $26.83 $25.92 74,560
2021-03-10 $26.74 $26.82 $26.73 $26.81 $25.90 109,664
2021-03-09 $26.77 $26.77 $26.68 $26.72 $25.82 33,562
2021-03-08 $26.77 $26.78 $26.64 $26.64 $25.74 70,184
2021-03-05 $26.83 $26.85 $26.78 $26.85 $25.94 54,620
2021-03-04 $27.05 $27.05 $26.90 $26.91 $26.00 49,422
2021-03-03 $27.06 $27.16 $27.03 $27.03 $26.12 66,517
2021-03-02 $27.15 $27.15 $27.06 $27.13 $26.21 49,453
2021-03-01 $27.06 $27.14 $27.05 $27.14 $26.22 37,208
2021-02-26 $27.09 $27.09 $26.96 $27.09 $26.13 44,035
2021-02-25 $27.20 $27.30 $26.94 $26.95 $25.99 82,736
2021-02-24 $27.27 $27.37 $27.23 $27.34 $26.37 34,066
2021-02-23 $27.32 $27.45 $27.29 $27.34 $26.36 38,979
2021-02-22 $27.42 $27.42 $27.29 $27.29 $26.32 93,095
2021-02-19 $27.48 $27.48 $27.33 $27.35 $26.38 68,699
2021-02-18 $27.43 $27.45 $27.39 $27.43 $26.45 42,740
2021-02-17 $27.44 $27.44 $27.38 $27.44 $26.46 109,400
2021-02-16 $27.48 $27.48 $27.38 $27.40 $26.42 133,744
2021-02-12 $27.49 $27.53 $27.47 $27.51 $26.53 36,470
2021-02-11 $27.54 $27.59 $27.52 $27.55 $26.57 172,126
2021-02-10 $27.55 $27.59 $27.51 $27.55 $26.57 273,456
2021-02-09 $27.54 $27.56 $27.51 $27.52 $26.53 119,607
2021-02-08 $27.55 $27.55 $27.50 $27.53 $26.55 241,029
2021-02-05 $27.51 $27.55 $27.48 $27.52 $26.54 92,750
2021-02-04 $27.52 $27.52 $27.47 $27.51 $26.53 39,277
2021-02-03 $27.45 $27.51 $27.45 $27.50 $26.52 29,821
2021-02-02 $27.47 $27.50 $27.45 $27.49 $26.51 45,566
2021-02-01 $27.51 $27.78 $27.46 $27.51 $26.53 37,862
2021-01-29 $27.47 $27.54 $27.47 $27.53 $26.50 43,218
2021-01-28 $27.55 $27.57 $27.50 $27.52 $26.49 41,779
2021-01-27 $27.62 $27.62 $27.54 $27.54 $26.51 56,461
2021-01-26 $27.65 $27.65 $27.55 $27.55 $26.52 44,931
2021-01-25 $27.57 $27.59 $27.54 $27.55 $26.52 29,795
2021-01-22 $27.53 $27.56 $27.49 $27.54 $26.51 27,683
2021-01-21 $27.29 $27.56 $27.29 $27.56 $26.53 38,092
2021-01-20 $27.55 $27.60 $27.51 $27.54 $26.51 67,593
2021-01-19 $27.49 $27.58 $27.49 $27.54 $26.51 47,934
2021-01-15 $27.58 $27.58 $27.48 $27.51 $26.48 34,653
2021-01-14 $27.52 $27.57 $27.50 $27.52 $26.49 39,013
2021-01-13 $27.44 $27.52 $27.38 $27.52 $26.49 46,354
2021-01-12 $27.40 $27.46 $27.36 $27.46 $26.43 49,565
2021-01-11 $27.45 $27.45 $27.31 $27.42 $26.39 43,007
2021-01-08 $27.41 $27.47 $27.41 $27.45 $26.42 36,488
2021-01-07 $27.48 $27.50 $27.44 $27.49 $26.46 36,938
2021-01-06 $27.59 $27.59 $27.48 $27.48 $26.45 42,353
2021-01-05 $27.57 $27.57 $27.49 $27.56 $26.53 72,980
2021-01-04 $27.57 $27.57 $27.50 $27.52 $26.49 140,056
2020-12-31 $27.49 $27.60 $27.49 $27.57 $26.54 63,221
2020-12-30 $27.55 $27.58 $27.53 $27.57 $26.53 36,062
2020-12-29 $27.58 $27.59 $27.50 $27.54 $26.51 107,088
2020-12-28 $27.50 $27.53 $27.46 $27.51 $26.48 43,429
2020-12-24 $27.52 $27.53 $27.49 $27.50 $26.47 38,147
2020-12-23 $27.43 $27.64 $27.39 $27.47 $26.44 50,192
2020-12-22 $27.44 $27.47 $27.39 $27.47 $26.44 34,509
2020-12-21 $27.49 $27.49 $27.38 $27.40 $26.37 53,851
2020-12-18 $27.48 $27.48 $27.39 $27.42 $26.39 49,559
2020-12-17 $27.47 $27.47 $27.31 $27.42 $26.39 87,254
2020-12-16 $27.60 $27.60 $27.44 $27.46 $26.38 42,547
2020-12-15 $27.60 $27.60 $27.43 $27.48 $26.40 48,265
2020-12-14 $27.41 $27.44 $27.25 $27.42 $26.34 35,508
2020-12-11 $27.48 $27.48 $27.38 $27.42 $26.34 39,387
2020-12-10 $27.33 $27.42 $27.33 $27.41 $26.33 30,112
2020-12-09 $27.35 $27.35 $27.28 $27.32 $26.25 39,438
2020-12-08 $27.30 $27.41 $27.30 $27.36 $26.29 38,416
2020-12-07 $27.43 $27.45 $27.37 $27.40 $26.32 30,615
2020-12-04 $27.49 $27.49 $27.34 $27.39 $26.31 76,564
2020-12-03 $27.30 $27.49 $27.30 $27.44 $26.36 32,515
2020-12-02 $27.32 $27.40 $27.30 $27.39 $26.31 47,864
2020-12-01 $27.50 $27.67 $27.37 $27.39 $26.31 36,641
2020-11-30 $27.51 $27.53 $27.49 $27.51 $26.38 59,306
2020-11-27 $27.44 $27.50 $27.40 $27.47 $26.33 8,357
2020-11-25 $27.37 $27.42 $27.37 $27.40 $26.27 73,657
2020-11-24 $27.45 $27.45 $27.36 $27.40 $26.27 50,992
2020-11-23 $27.39 $27.41 $27.32 $27.40 $26.27 33,898
2020-11-20 $27.45 $27.55 $27.33 $27.39 $26.26 36,948
2020-11-19 $27.39 $27.42 $27.33 $27.41 $26.28 53,500
2020-11-18 $27.37 $27.37 $27.32 $27.35 $26.22 58,219
2020-11-17 $27.31 $27.34 $27.23 $27.34 $26.22 48,960
2020-11-16 $27.29 $27.29 $27.22 $27.27 $26.14 45,435
2020-11-13 $27.06 $27.32 $27.06 $27.23 $26.11 52,398
2020-11-12 $27.18 $27.22 $27.13 $27.22 $26.10 91,071
2020-11-11 $27.05 $27.19 $27.05 $27.12 $26.00 88,754
2020-11-10 $27.11 $27.19 $27.06 $27.06 $25.95 1,885,270
2020-11-09 $27.30 $27.30 $27.10 $27.14 $26.02 55,910
2020-11-06 $27.34 $27.34 $27.16 $27.28 $26.16 42,051
2020-11-05 $27.36 $27.36 $27.21 $27.28 $26.16 70,249
2020-11-04 $27.10 $27.29 $27.08 $27.26 $26.14 38,730
2020-11-03 $27.05 $27.05 $26.97 $27.04 $25.93 49,683
2020-11-02 $27.05 $27.08 $27.00 $27.07 $25.96 24,323
2020-10-30 $27.11 $27.14 $27.02 $27.05 $25.88 20,939
2020-10-29 $27.22 $27.22 $27.11 $27.11 $25.94 19,443
2020-10-28 $27.28 $27.28 $27.14 $27.18 $26.01 27,337
2020-10-27 $27.23 $27.25 $27.17 $27.24 $26.07 30,630
2020-10-26 $27.20 $27.20 $27.12 $27.19 $26.02 36,678
2020-10-23 $27.11 $27.19 $27.11 $27.15 $25.98 28,897
2020-10-22 $27.11 $27.18 $27.11 $27.11 $25.94 26,205
2020-10-21 $27.18 $27.18 $27.12 $27.14 $25.97 22,271
2020-10-20 $27.20 $27.20 $27.11 $27.19 $26.02 24,713
2020-10-19 $27.18 $27.33 $27.11 $27.17 $26.00 41,654
2020-10-16 $27.28 $27.31 $27.19 $27.26 $26.08 27,722
2020-10-15 $27.28 $27.28 $27.18 $27.18 $26.01 20,391
2020-10-14 $27.30 $27.32 $27.16 $27.24 $26.07 111,210
2020-10-13 $27.30 $27.30 $27.19 $27.25 $26.07 58,912
2020-10-12 $27.23 $27.26 $27.17 $27.24 $26.07 26,566
2020-10-09 $27.20 $27.21 $27.10 $27.17 $26.00 30,147
2020-10-08 $27.13 $27.16 $27.08 $27.16 $25.99 13,601
2020-10-07 $27.09 $27.19 $27.06 $27.06 $25.89 37,592
2020-10-06 $27.18 $27.18 $27.05 $27.14 $25.97 49,550
2020-10-05 $27.19 $27.19 $27.12 $27.18 $26.01 57,529
2020-10-02 $27.09 $27.16 $27.06 $27.15 $25.98 53,121
2020-10-01 $27.17 $27.17 $27.06 $27.15 $25.98 53,404
2020-09-30 $27.09 $27.19 $27.09 $27.14 $25.91 30,320
2020-09-29 $27.18 $27.23 $27.13 $27.18 $25.95 30,579
2020-09-28 $27.09 $27.15 $27.05 $27.15 $25.92 22,337
2020-09-25 $26.96 $27.13 $26.96 $27.04 $25.82 44,476
2020-09-24 $27.14 $27.26 $27.06 $27.08 $25.86 62,204
2020-09-23 $27.28 $27.29 $27.16 $27.16 $25.93 34,019
2020-09-22 $27.30 $27.30 $27.21 $27.25 $26.02 98,088
2020-09-21 $27.28 $27.35 $27.22 $27.25 $26.02 30,836
2020-09-18 $27.33 $27.33 $27.25 $27.26 $26.03 33,180
2020-09-17 $27.29 $27.33 $27.25 $27.27 $26.04 37,766
2020-09-16 $27.32 $27.32 $27.21 $27.28 $26.05 73,325
2020-09-15 $27.30 $27.34 $27.23 $27.29 $26.06 76,856
2020-09-14 $27.27 $27.33 $27.21 $27.26 $26.03 37,564
2020-09-11 $27.28 $27.28 $27.20 $27.24 $26.01 42,888
2020-09-10 $27.26 $27.26 $27.14 $27.25 $26.02 110,007
2020-09-09 $27.27 $27.27 $27.15 $27.22 $25.99 68,821
2020-09-08 $27.31 $27.31 $27.12 $27.19 $25.96 64,584
2020-09-04 $27.07 $27.29 $27.07 $27.21 $25.98 53,226
2020-09-03 $27.37 $27.40 $27.24 $27.34 $26.11 151,534
2020-09-02 $27.31 $27.38 $27.26 $27.31 $26.08 57,291
2020-09-01 $27.22 $27.32 $27.17 $27.32 $26.09 57,622
2020-08-31 $27.24 $27.31 $27.19 $27.27 $25.98 53,514
2020-08-28 $27.18 $27.24 $27.14 $27.20 $25.92 17,561
2020-08-27 $27.29 $27.31 $27.12 $27.19 $25.91 118,223
2020-08-26 $27.25 $27.26 $27.17 $27.25 $25.96 63,532
2020-08-25 $27.25 $27.31 $27.17 $27.22 $25.93 150,378
2020-08-24 $27.33 $27.37 $27.24 $27.28 $25.99 236,959
2020-08-21 $27.26 $27.31 $27.23 $27.26 $25.97 31,697
2020-08-20 $27.27 $27.30 $27.23 $27.25 $25.96 45,171
2020-08-19 $27.27 $27.30 $27.20 $27.23 $25.94 76,938
2020-08-18 $27.21 $27.26 $27.14 $27.23 $25.94 47,295
2020-08-17 $27.18 $27.22 $27.15 $27.18 $25.90 60,534
2020-08-14 $27.22 $27.29 $27.09 $27.14 $25.86 27,923
2020-08-13 $27.41 $27.41 $27.15 $27.15 $25.87 53,323
2020-08-12 $27.39 $27.39 $27.24 $27.33 $26.04 91,236
2020-08-11 $27.34 $27.44 $27.29 $27.38 $26.09 71,956
2020-08-10 $27.45 $27.50 $27.36 $27.37 $26.08 57,280
2020-08-07 $27.53 $27.53 $27.43 $27.44 $26.14 27,534
2020-08-06 $27.44 $27.53 $27.42 $27.49 $26.19 36,231
2020-08-05 $27.45 $27.49 $27.38 $27.38 $26.09 109,423
2020-08-04 $27.45 $27.47 $27.36 $27.47 $26.17 60,989
2020-08-03 $27.36 $27.41 $27.28 $27.41 $26.12 73,283
2020-07-31 $27.29 $27.43 $27.29 $27.33 $25.98 43,577
2020-07-30 $27.30 $27.36 $27.25 $27.31 $25.96 110,833
2020-07-29 $27.33 $27.37 $27.23 $27.36 $26.01 60,578
2020-07-28 $27.34 $27.37 $27.21 $27.31 $25.96 89,949
2020-07-27 $27.35 $27.41 $27.22 $27.30 $25.95 60,905
2020-07-24 $27.24 $27.38 $27.24 $27.33 $25.98 40,010
2020-07-23 $27.39 $27.39 $27.20 $27.25 $25.90 1,884,454
2020-07-22 $27.37 $27.40 $27.26 $27.36 $26.01 42,455
2020-07-21 $27.29 $27.35 $27.22 $27.31 $25.96 71,877
2020-07-20 $27.26 $27.29 $27.18 $27.23 $25.89 108,173
2020-07-17 $27.19 $27.29 $27.17 $27.19 $25.85 36,148
2020-07-16 $27.20 $27.28 $27.12 $27.21 $25.87 48,765
2020-07-15 $27.16 $27.17 $27.05 $27.16 $25.82 55,406
2020-07-14 $27.05 $27.14 $26.99 $27.12 $25.78 63,100
2020-07-13 $27.11 $27.14 $26.96 $26.96 $25.63 86,700
2020-07-10 $27.09 $27.14 $27.05 $27.09 $25.75 27,932
2020-07-09 $27.08 $27.11 $27.03 $27.05 $25.71 47,924
2020-07-08 $27.08 $27.15 $26.95 $27.05 $25.71 93,000
2020-07-07 $27.06 $27.08 $26.90 $26.95 $25.62 83,500
2020-07-06 $27.03 $27.06 $26.96 $27.02 $25.69 60,000
2020-07-02 $27.01 $27.04 $26.89 $27.01 $25.68 55,865
2020-07-01 $27.22 $27.22 $26.85 $26.95 $25.62 51,100
2020-06-30 $27.01 $27.04 $26.87 $26.96 $25.57 46,989
2020-06-29 $26.88 $26.94 $26.79 $26.94 $25.55 77,913
2020-06-26 $26.87 $26.89 $26.78 $26.85 $25.47 58,694
2020-06-25 $26.97 $27.03 $26.75 $26.87 $25.48 539,781
2020-06-24 $26.93 $26.93 $26.81 $26.89 $25.50 42,071
2020-06-23 $26.94 $26.95 $26.79 $26.93 $25.54 52,536
2020-06-22 $27.03 $27.03 $26.80 $26.90 $25.51 35,723
2020-06-19 $26.93 $27.01 $26.91 $26.95 $25.56 33,249
2020-06-18 $27.04 $27.04 $26.91 $26.96 $25.57 46,005
2020-06-17 $27.05 $27.05 $26.88 $27.00 $25.61 60,206
2020-06-16 $27.09 $27.09 $26.91 $27.02 $25.63 49,980
2020-06-15 $26.72 $27.01 $26.61 $27.01 $25.62 43,309
2020-06-12 $26.76 $26.77 $26.56 $26.66 $25.28 17,835
2020-06-11 $26.85 $26.85 $26.53 $26.62 $25.25 62,528
2020-06-10 $26.73 $26.80 $26.52 $26.77 $25.39 58,865
2020-06-09 $26.78 $26.96 $26.61 $26.64 $25.27 43,890
2020-06-08 $26.78 $26.78 $26.49 $26.67 $25.29 71,363
2020-06-05 $26.58 $26.63 $26.28 $26.56 $25.19 28,360
2020-06-04 $27.00 $27.00 $26.50 $26.50 $25.13 38,044
2020-06-03 $27.64 $27.64 $26.47 $26.57 $25.20 61,154
2020-06-02 $26.50 $26.53 $26.44 $26.53 $25.16 37,944
2020-06-01 $26.42 $26.46 $26.35 $26.45 $25.09 42,693
2020-05-29 $26.46 $26.48 $26.34 $26.47 $25.05 65,791
2020-05-28 $26.23 $26.45 $26.23 $26.43 $25.01 70,244
2020-05-27 $26.84 $26.84 $26.22 $26.32 $24.91 36,464
2020-05-26 $26.24 $26.29 $26.15 $26.15 $24.75 23,425
2020-05-22 $26.25 $26.26 $26.12 $26.20 $24.79 36,864
2020-05-21 $26.23 $26.23 $26.14 $26.18 $24.77 28,509
2020-05-20 $26.04 $26.15 $25.91 $26.11 $24.71 43,276
2020-05-19 $26.34 $26.34 $25.74 $25.99 $24.59 54,234
2020-05-18 $25.99 $25.99 $25.82 $25.97 $24.57 56,245
2020-05-15 $25.83 $25.86 $25.74 $25.86 $24.47 50,641
2020-05-14 $25.77 $25.78 $25.63 $25.78 $24.39 46,151
2020-05-13 $25.75 $25.83 $25.57 $25.75 $24.37 137,533
2020-05-12 $25.74 $25.74 $25.53 $25.64 $24.26 19,965
2020-05-11 $25.50 $25.64 $25.50 $25.50 $24.13 30,962
2020-05-08 $25.70 $25.72 $25.52 $25.62 $24.24 51,201
2020-05-07 $25.71 $25.71 $25.53 $25.69 $24.31 31,598
2020-05-06 $25.62 $25.67 $25.53 $25.60 $24.22 51,141
2020-05-05 $25.61 $25.78 $25.59 $25.63 $24.25 87,184
2020-05-04 $25.72 $25.77 $25.54 $25.77 $24.39 29,532
2020-05-01 $25.57 $25.70 $25.54 $25.60 $24.22 46,469
2020-04-30 $25.98 $25.98 $25.74 $25.81 $24.36 48,652
2020-04-29 $25.79 $25.88 $25.70 $25.79 $24.34 80,380
2020-04-28 $25.66 $25.82 $25.35 $25.69 $24.25 43,321
2020-04-27 $25.76 $25.77 $25.55 $25.65 $24.21 78,971
2020-04-24 $25.60 $25.80 $23.96 $25.65 $24.21 45,037
2020-04-23 $25.67 $25.78 $25.66 $25.74 $24.29 41,979
2020-04-22 $25.34 $25.71 $25.34 $25.66 $24.22 26,773
2020-04-21 $25.47 $25.69 $25.47 $25.52 $24.09 48,339
2020-04-20 $25.27 $25.80 $25.27 $25.62 $24.18 169,278
2020-04-17 $25.87 $25.87 $25.70 $25.76 $24.31 39,315
2020-04-16 $25.75 $25.81 $25.53 $25.66 $24.22 37,819
2020-04-15 $25.66 $25.73 $25.49 $25.62 $24.18 77,633
2020-04-14 $25.79 $26.38 $25.59 $25.66 $24.22 115,149
2020-04-13 $25.37 $25.70 $25.24 $25.59 $24.15 69,019
2020-04-09 $24.53 $25.49 $24.53 $25.31 $23.89 52,682
2020-04-08 $24.57 $24.90 $24.56 $24.85 $23.46 18,785
2020-04-07 $24.33 $24.74 $24.33 $24.56 $23.18 1,206,545
2020-04-06 $24.30 $24.52 $24.16 $24.26 $22.90 378,133
2020-04-03 $24.41 $24.45 $24.22 $24.28 $22.91 20,705
2020-04-02 $24.35 $24.51 $24.24 $24.37 $23.00 31,618
2020-04-01 $24.42 $24.50 $24.07 $24.28 $22.92 171,014
2020-03-31 $24.41 $24.67 $24.29 $24.51 $23.07 44,468
2020-03-30 $24.28 $24.61 $24.20 $24.42 $22.99 550,948
2020-03-27 $24.09 $24.33 $23.92 $24.22 $22.80 35,385
2020-03-26 $23.62 $24.30 $23.62 $24.24 $22.82 49,745
2020-03-25 $23.54 $24.65 $23.53 $24.02 $22.61 82,117
2020-03-24 $23.51 $23.79 $23.07 $23.42 $22.05 243,342
2020-03-23 $22.21 $23.67 $22.00 $23.24 $21.88 166,537
2020-03-20 $22.86 $23.05 $22.09 $22.37 $21.06 76,120
2020-03-19 $20.41 $23.05 $20.41 $22.41 $21.09 138,574
2020-03-18 $22.38 $24.69 $21.94 $23.08 $21.73 201,665
2020-03-17 $24.74 $24.83 $24.10 $24.25 $22.82 52,290
2020-03-16 $24.65 $25.05 $23.79 $25.00 $23.53 66,519
2020-03-13 $24.43 $25.31 $24.43 $25.30 $23.82 286,863
2020-03-12 $24.09 $25.53 $23.38 $24.43 $23.00 407,467
2020-03-11 $26.00 $26.08 $25.40 $25.40 $23.91 183,093
2020-03-10 $26.37 $26.48 $26.04 $26.04 $24.51 61,249
2020-03-09 $26.67 $26.97 $26.29 $26.41 $24.86 121,419
2020-03-06 $27.11 $27.11 $26.83 $26.84 $25.26 61,610
2020-03-05 $26.88 $26.95 $26.82 $26.87 $25.29 31,050
2020-03-04 $26.79 $27.05 $26.79 $26.85 $25.27 74,484
2020-03-03 $26.61 $26.96 $26.61 $26.85 $25.27 77,399
2020-03-02 $26.68 $26.72 $26.58 $26.58 $25.02 136,275
2020-02-28 $26.40 $26.69 $26.40 $26.69 $25.06 63,942
2020-02-27 $26.66 $26.66 $26.49 $26.49 $24.87 52,271
2020-02-26 $26.56 $26.68 $26.55 $26.62 $24.99 722,327
2020-02-25 $26.60 $26.64 $26.57 $26.57 $24.95 22,667
2020-02-24 $26.67 $26.69 $26.56 $26.62 $24.99 43,792
2020-02-21 $26.55 $26.58 $26.51 $26.55 $24.93 26,560
2020-02-20 $26.46 $26.50 $26.45 $26.50 $24.88 43,147
2020-02-19 $26.45 $26.47 $26.43 $26.47 $24.85 66,346
2020-02-18 $26.40 $26.47 $26.38 $26.45 $24.83 53,285
2020-02-14 $26.43 $26.46 $26.41 $26.42 $24.81 39,295
2020-02-13 $26.38 $26.39 $26.33 $26.39 $24.78 17,003
2020-02-12 $26.37 $26.37 $26.33 $26.37 $24.76 55,388
2020-02-11 $26.42 $26.43 $26.34 $26.40 $24.79 44,106
2020-02-10 $26.40 $26.45 $26.34 $26.42 $24.81 32,871
2020-02-07 $26.38 $26.40 $26.33 $26.37 $24.76 74,674
2020-02-06 $26.31 $26.33 $26.28 $26.32 $24.71 45,386
2020-02-05 $26.39 $26.39 $26.26 $26.30 $24.69 65,606
2020-02-04 $26.36 $26.37 $26.27 $26.35 $24.74 31,066
2020-02-03 $26.30 $26.43 $26.29 $26.38 $24.77 59,821
2020-01-31 $26.45 $26.51 $26.42 $26.50 $24.82 44,055
2020-01-30 $26.68 $26.68 $26.41 $26.42 $24.74 58,781
2020-01-29 $26.40 $26.42 $26.36 $26.41 $24.73 27,455
2020-01-28 $26.35 $26.38 $26.27 $26.34 $24.67 32,402
2020-01-27 $26.35 $26.37 $26.30 $26.34 $24.67 60,766
2020-01-24 $26.22 $26.33 $26.22 $26.27 $24.60 50,165
2020-01-23 $26.27 $26.27 $26.22 $26.25 $24.58 46,328
2020-01-22 $26.21 $26.24 $26.18 $26.21 $24.54 81,025
2020-01-21 $26.17 $26.21 $26.15 $26.18 $24.52 73,310
2020-01-17 $26.11 $26.17 $26.07 $26.17 $24.51 50,649
2020-01-16 $26.17 $26.17 $26.06 $26.12 $24.46 99,920
2020-01-15 $26.13 $26.17 $26.09 $26.17 $24.51 55,104
2020-01-14 $26.00 $26.14 $26.00 $26.08 $24.42 71,308
2020-01-13 $26.08 $26.08 $26.02 $26.05 $24.39 31,356
2020-01-10 $26.06 $26.11 $26.00 $26.10 $24.44 53,228
2020-01-09 $25.98 $26.03 $25.93 $26.02 $24.37 54,465
2020-01-08 $25.95 $26.04 $25.95 $25.98 $24.33 42,951
2020-01-07 $25.99 $26.05 $25.99 $26.03 $24.38 47,270
2020-01-06 $26.10 $26.10 $26.02 $26.03 $24.38 86,148
2020-01-03 $26.06 $26.08 $25.97 $26.07 $24.41 81,895
2020-01-02 $26.16 $26.16 $25.93 $26.00 $24.35 71,775
2019-12-31 $25.97 $26.01 $25.91 $26.01 $24.36 64,359
2019-12-30 $25.92 $26.00 $25.89 $26.00 $24.35 186,087
2019-12-27 $25.97 $25.99 $25.92 $25.99 $24.34 26,946
2019-12-26 $25.92 $25.94 $25.87 $25.94 $24.29 124,406
2019-12-24 $25.90 $25.90 $25.81 $25.90 $24.25 15,810
2019-12-23 $25.90 $25.90 $25.83 $25.85 $24.21 117,334
2019-12-20 $25.88 $25.88 $25.82 $25.87 $24.23 54,701
2019-12-19 $25.86 $25.90 $25.79 $25.89 $24.24 47,126
2019-12-18 $25.90 $25.92 $25.87 $25.90 $24.19 34,454
2019-12-17 $25.92 $25.93 $25.88 $25.93 $24.22 41,067
2019-12-16 $25.97 $25.97 $25.89 $25.92 $24.21 60,636
2019-12-13 $25.87 $25.99 $25.87 $25.99 $24.28 48,539
2019-12-12 $25.98 $25.98 $25.82 $25.87 $24.17 57,786
2019-12-11 $25.88 $25.99 $25.88 $25.98 $24.27 40,136
2019-12-10 $25.94 $25.94 $25.87 $25.89 $24.18 25,577
2019-12-09 $25.92 $25.93 $25.87 $25.88 $24.18 44,155
2019-12-06 $25.87 $25.91 $25.81 $25.90 $24.19 44,381
2019-12-05 $25.89 $25.94 $25.88 $25.93 $24.22 15,708
2019-12-04 $25.91 $25.98 $25.90 $25.94 $24.23 28,820
2019-12-03 $25.94 $26.00 $25.88 $26.00 $24.29 68,248
2019-12-02 $25.83 $25.84 $25.79 $25.84 $24.14 14,636
2019-11-29 $26.00 $26.00 $25.92 $25.98 $24.20 9,284
2019-11-27 $25.99 $26.00 $25.97 $25.98 $24.20 15,944
2019-11-26 $26.02 $26.03 $25.96 $26.02 $24.24 38,948
2019-11-25 $25.95 $25.98 $25.92 $25.97 $24.19 22,642
2019-11-22 $25.94 $25.94 $25.86 $25.92 $24.15 26,064
2019-11-21 $25.92 $25.92 $25.85 $25.91 $24.14 37,445
2019-11-20 $25.93 $25.93 $25.88 $25.89 $24.12 48,645
2019-11-19 $25.90 $25.91 $25.85 $25.91 $24.14 42,646
2019-11-18 $25.88 $25.89 $25.84 $25.89 $24.12 38,988
2019-11-15 $25.84 $25.85 $25.81 $25.82 $24.05 41,635
2019-11-14 $25.74 $25.85 $25.74 $25.83 $24.06 113,559
2019-11-13 $25.72 $25.75 $25.70 $25.72 $23.96 48,734
2019-11-12 $25.69 $25.70 $25.65 $25.70 $23.94 30,117
2019-11-11 $25.75 $25.77 $25.65 $25.68 $23.92 54,201
2019-11-08 $25.71 $25.74 $25.67 $25.68 $23.92 43,824
2019-11-07 $25.70 $25.74 $25.65 $25.73 $23.97 61,268
2019-11-06 $25.73 $25.84 $25.73 $25.83 $24.06 34,304
2019-11-05 $25.77 $25.78 $25.70 $25.73 $23.97 62,929
2019-11-04 $25.84 $25.87 $25.82 $25.87 $24.10 24,199
2019-11-01 $25.96 $25.97 $25.88 $25.95 $24.18 31,495
2019-10-31 $25.90 $26.03 $25.90 $26.00 $24.15 97,036
2019-10-30 $25.87 $25.87 $25.78 $25.87 $24.03 32,686
2019-10-29 $25.83 $25.85 $25.76 $25.85 $24.02 51,994
2019-10-28 $25.83 $25.84 $25.76 $25.84 $24.01 24,331
2019-10-25 $25.88 $25.91 $25.81 $25.87 $24.03 38,711
2019-10-24 $25.87 $25.91 $25.87 $25.91 $24.07 18,905
2019-10-23 $25.92 $25.93 $25.84 $25.87 $24.03 84,928
2019-10-22 $25.89 $25.89 $25.83 $25.88 $24.04 75,446
2019-10-21 $25.83 $25.85 $25.79 $25.83 $24.00 16,706
2019-10-18 $25.88 $25.90 $25.83 $25.90 $24.06 33,383
2019-10-17 $25.82 $25.91 $25.79 $25.87 $24.03 49,181
2019-10-16 $25.71 $25.85 $25.71 $25.84 $24.01 54,318
2019-10-15 $25.80 $25.84 $25.78 $25.79 $23.96 19,687
2019-10-14 $25.78 $25.85 $25.77 $25.85 $24.02 56,938
2019-10-11 $25.70 $25.82 $25.70 $25.82 $23.99 31,426
2019-10-10 $26.16 $26.16 $25.84 $25.89 $24.05 162,065
2019-10-09 $26.14 $26.14 $25.93 $25.98 $24.14 77,980
2019-10-08 $25.95 $26.03 $25.95 $25.99 $24.14 32,118
2019-10-07 $26.04 $26.04 $25.95 $25.98 $24.14 44,642
2019-10-04 $26.04 $26.07 $25.97 $26.07 $24.22 52,484
2019-10-03 $25.94 $26.04 $25.90 $26.01 $24.16 17,652
2019-10-02 $25.89 $25.93 $25.86 $25.93 $24.09 14,169
2019-10-01 $25.71 $25.91 $25.70 $25.90 $24.06 16,423
2019-09-30 $25.87 $25.92 $25.81 $25.92 $24.02 21,319
2019-09-27 $25.88 $25.90 $25.83 $25.89 $23.99 40,219
2019-09-26 $25.81 $25.88 $25.79 $25.86 $23.96 25,789
2019-09-25 $25.94 $25.94 $25.79 $25.82 $23.93 14,814
2019-09-24 $25.91 $25.95 $25.83 $25.95 $24.05 34,834
2019-09-23 $25.91 $25.92 $25.83 $25.88 $23.98 30,026
2019-09-20 $25.78 $25.85 $25.70 $25.84 $23.95 17,629
2019-09-19 $25.77 $25.77 $25.71 $25.71 $23.82 39,549
2019-09-18 $25.73 $25.77 $25.59 $25.71 $23.82 46,959
2019-09-17 $25.61 $25.67 $25.58 $25.67 $23.79 30,676
2019-09-16 $25.61 $25.62 $25.53 $25.62 $23.74 21,818
2019-09-13 $25.59 $25.64 $25.49 $25.51 $23.64 20,968
2019-09-12 $25.81 $25.81 $25.63 $25.69 $23.81 28,899
2019-09-11 $25.74 $25.78 $25.65 $25.74 $23.85 87,359
2019-09-10 $25.81 $25.87 $25.74 $25.74 $23.85 167,200
2019-09-09 $25.95 $25.95 $25.86 $25.89 $23.99 54,514
2019-09-06 $25.92 $26.02 $25.92 $26.02 $24.11 22,500
2019-09-05 $26.43 $26.43 $25.90 $25.97 $24.07 29,446
2019-09-04 $26.04 $26.14 $26.04 $26.07 $24.16 60,269
2019-09-03 $26.06 $26.11 $26.01 $26.09 $24.18 25,702
2019-08-30 $26.10 $26.14 $26.04 $26.13 $24.15 17,052
2019-08-29 $26.19 $26.19 $26.07 $26.15 $24.17 40,244
2019-08-28 $26.08 $26.21 $26.08 $26.19 $24.20 46,543
2019-08-27 $26.17 $26.19 $26.10 $26.18 $24.20 46,045
2019-08-26 $26.13 $26.13 $26.05 $26.10 $24.12 38,677
2019-08-23 $25.86 $26.12 $25.86 $26.03 $24.06 26,891
2019-08-22 $26.05 $26.07 $25.98 $26.01 $24.04 36,306
2019-08-21 $25.96 $26.07 $25.96 $26.02 $24.05 29,958
2019-08-20 $26.01 $26.03 $25.94 $26.02 $24.05 20,287
2019-08-19 $25.93 $25.96 $25.89 $25.95 $23.98 29,112
2019-08-16 $25.83 $25.99 $25.83 $25.94 $23.97 32,693
2019-08-15 $25.92 $25.98 $25.82 $25.97 $24.00 35,361
2019-08-14 $25.84 $25.87 $25.82 $25.85 $23.89 198,197
2019-08-13 $25.76 $25.82 $25.74 $25.79 $23.83 303,621
2019-08-12 $25.77 $25.83 $25.71 $25.82 $23.86 29,412
2019-08-09 $25.85 $25.85 $25.68 $25.68 $23.73 64,904
2019-08-08 $25.73 $25.79 $25.66 $25.78 $23.83 21,216
2019-08-07 $25.82 $25.99 $25.69 $25.74 $23.79 26,273
2019-08-06 $25.76 $25.76 $25.67 $25.75 $23.80 26,068
2019-08-05 $25.75 $25.75 $25.62 $25.70 $23.75 36,512
2019-08-02 $25.62 $25.62 $25.56 $25.60 $23.66 20,626
2019-08-01 $25.49 $25.63 $25.43 $25.63 $23.69 17,162
2019-07-31 $25.75 $25.75 $25.38 $25.48 $23.48 55,290
2019-07-30 $25.75 $25.75 $25.43 $25.45 $23.45 24,415
2019-07-29 $25.42 $25.52 $25.42 $25.49 $23.49 43,939
2019-07-26 $25.79 $25.79 $25.43 $25.48 $23.48 29,130
2019-07-25 $25.75 $25.75 $25.39 $25.45 $23.46 21,055
2019-07-24 $25.40 $25.48 $25.40 $25.48 $23.48 20,649
2019-07-23 $25.42 $25.46 $25.41 $25.45 $23.46 28,721
2019-07-22 $25.39 $25.47 $25.39 $25.45 $23.46 35,274
2019-07-19 $25.40 $25.45 $25.37 $25.40 $23.41 17,996
2019-07-18 $25.34 $25.44 $25.33 $25.44 $23.45 33,708
2019-07-17 $25.29 $25.39 $25.29 $25.38 $23.39 126,855
2019-07-16 $25.30 $25.30 $25.22 $25.27 $23.29 26,870
2019-07-15 $25.23 $25.33 $25.23 $25.32 $23.34 13,306
2019-07-12 $25.22 $25.30 $25.22 $25.29 $23.31 30,115
2019-07-11 $25.36 $25.36 $25.21 $25.24 $23.27 30,151
2019-07-10 $25.35 $25.40 $25.34 $25.37 $23.38 36,570
2019-07-09 $25.34 $25.34 $25.30 $25.31 $23.33 17,692
2019-07-08 $25.37 $25.44 $25.34 $25.39 $23.40 754,596
2019-07-05 $25.47 $25.47 $25.30 $25.39 $23.40 31,118
2019-07-03 $25.57 $25.57 $25.52 $25.55 $23.55 15,017
2019-07-02 $25.47 $25.52 $25.45 $25.51 $23.51 40,258
2019-07-01 $25.47 $25.47 $25.39 $25.44 $23.45 36,407
2019-06-28 $25.47 $25.51 $25.44 $25.49 $23.42 23,059
2019-06-27 $25.32 $25.45 $25.29 $25.45 $23.39 25,488
2019-06-26 $25.37 $25.37 $25.27 $25.27 $23.22 30,582
2019-06-25 $25.42 $25.45 $25.36 $25.41 $23.35 68,484
2019-06-24 $25.39 $25.42 $25.33 $25.42 $23.36 27,233
2019-06-21 $25.31 $25.38 $25.30 $25.38 $23.32 16,816
2019-06-20 $25.38 $25.42 $25.35 $25.40 $23.34 24,737
2019-06-19 $25.12 $25.31 $25.10 $25.30 $23.25 11,901
2019-06-18 $25.20 $25.20 $25.10 $25.15 $23.11 36,627
2019-06-17 $25.06 $25.09 $25.05 $25.07 $23.04 23,606
2019-06-14 $25.07 $25.07 $25.01 $25.06 $23.03 25,089
2019-06-13 $24.96 $25.08 $24.96 $25.07 $23.04 19,553
2019-06-12 $24.96 $25.00 $24.94 $25.00 $22.97 6,694
2019-06-11 $24.89 $24.98 $24.88 $24.93 $22.91 41,087
2019-06-10 $24.98 $25.01 $24.93 $24.98 $22.96 21,213
2019-06-07 $25.02 $25.06 $24.97 $25.03 $23.00 7,520
2019-06-06 $24.95 $24.96 $24.91 $24.93 $22.91 30,026
2019-06-05 $24.95 $24.96 $24.88 $24.91 $22.89 21,051
2019-06-04 $24.92 $24.92 $24.87 $24.90 $22.88 28,332
2019-06-03 $24.89 $24.94 $24.82 $24.93 $22.91 130,766
2019-05-31 $24.90 $24.94 $24.81 $24.92 $22.83 26,474
2019-05-30 $24.73 $24.85 $24.69 $24.85 $22.77 18,812
2019-05-29 $24.77 $24.81 $24.72 $24.72 $22.65 35,194
2019-05-28 $24.94 $24.94 $24.70 $24.78 $22.70 61,497
2019-05-24 $24.88 $24.88 $24.64 $24.72 $22.64 10,821
2019-05-23 $24.81 $24.81 $24.60 $24.69 $22.62 18,985
2019-05-22 $24.58 $24.65 $24.56 $24.62 $22.56 17,136
2019-05-21 $24.62 $24.62 $24.54 $24.58 $22.52 17,427
2019-05-20 $24.62 $24.82 $24.56 $24.59 $22.53 24,344
2019-05-17 $24.65 $24.65 $24.58 $24.64 $22.58 20,498
2019-05-16 $24.63 $24.65 $24.58 $24.64 $22.58 18,478
2019-05-15 $24.62 $24.66 $24.60 $24.64 $22.58 20,332
2019-05-14 $24.61 $24.61 $24.54 $24.58 $22.52 21,238
2019-05-13 $24.63 $24.63 $24.54 $24.59 $22.53 30,100
2019-05-10 $24.64 $24.64 $24.50 $24.55 $22.49 10,009
2019-05-09 $24.61 $24.61 $24.51 $24.55 $22.49 30,146
2019-05-08 $24.57 $24.60 $24.49 $24.52 $22.47 26,190
2019-05-07 $24.57 $24.60 $24.55 $24.58 $22.52 12,465
2019-05-06 $24.53 $24.57 $24.51 $24.54 $22.49 28,526
2019-05-03 $24.49 $24.54 $24.45 $24.52 $22.47 28,354
2019-05-02 $24.47 $24.47 $24.41 $24.43 $22.38 20,216
2019-05-01 $24.58 $24.59 $24.48 $24.52 $22.47 20,104
2019-04-30 $24.57 $24.60 $24.55 $24.59 $22.46 9,116
2019-04-29 $24.56 $24.60 $24.51 $24.58 $22.45 33,852
2019-04-26 $24.55 $24.64 $24.55 $24.63 $22.49 17,535
2019-04-25 $24.59 $24.59 $24.49 $24.52 $22.39 22,862
2019-04-24 $24.42 $24.60 $24.42 $24.60 $22.47 26,020
2019-04-23 $24.38 $24.48 $24.38 $24.48 $22.36 13,860
2019-04-22 $24.44 $24.44 $24.35 $24.42 $22.31 27,255
2019-04-18 $24.43 $24.47 $24.36 $24.44 $22.32 92,258
2019-04-17 $24.46 $24.46 $24.39 $24.39 $22.28 14,498
2019-04-16 $24.48 $24.49 $24.31 $24.38 $22.27 264,853
2019-04-15 $24.50 $24.57 $24.45 $24.53 $22.41 55,611
2019-04-12 $24.49 $24.54 $24.44 $24.44 $22.32 15,975
2019-04-11 $24.44 $24.55 $24.44 $24.55 $22.43 27,127
2019-04-10 $24.55 $24.55 $24.45 $24.52 $22.40 8,648
2019-04-09 $24.53 $24.53 $24.45 $24.48 $22.36 38,652
2019-04-08 $24.47 $24.47 $24.37 $24.42 $22.31 31,201
2019-04-05 $24.35 $24.45 $24.35 $24.45 $22.33 19,610
2019-04-04 $24.31 $24.43 $24.31 $24.36 $22.25 40,745
2019-04-03 $24.39 $24.39 $24.35 $24.38 $22.27 32,194
2019-04-02 $24.34 $24.41 $24.32 $24.40 $22.29 17,994
2019-04-01 $24.49 $24.49 $24.32 $24.37 $22.26 16,631
2019-03-29 $24.52 $24.56 $24.45 $24.53 $22.34 7,704
2019-03-28 $24.48 $24.58 $24.48 $24.52 $22.33 11,703
2019-03-27 $24.63 $24.63 $24.52 $24.57 $22.37 8,558
2019-03-26 $24.49 $24.55 $24.45 $24.52 $22.33 40,730
2019-03-25 $24.43 $24.56 $24.43 $24.52 $22.33 21,960
2019-03-22 $24.33 $24.48 $24.33 $24.47 $22.28 9,029
2019-03-21 $24.39 $24.39 $24.29 $24.30 $22.13 27,260
2019-03-20 $24.20 $24.30 $24.13 $24.28 $22.11 65,998
2019-03-19 $24.15 $24.20 $24.13 $24.15 $21.99 16,511
2019-03-18 $24.21 $24.21 $24.11 $24.18 $22.02 28,986
2019-03-15 $24.16 $24.23 $24.10 $24.18 $22.02 16,965
2019-03-14 $24.13 $24.13 $24.07 $24.11 $21.96 21,016
2019-03-13 $24.12 $24.14 $24.09 $24.12 $21.97 12,458
2019-03-12 $24.02 $24.14 $24.02 $24.11 $21.96 21,591
2019-03-11 $24.09 $24.09 $24.00 $24.06 $21.91 37,491
2019-03-08 $24.13 $24.13 $23.95 $24.05 $21.90 54,462
2019-03-07 $24.03 $24.08 $23.98 $24.05 $21.90 25,344
2019-03-06 $23.94 $24.00 $23.90 $23.99 $21.85 22,931
2019-03-05 $23.87 $23.94 $23.84 $23.91 $21.77 21,923
2019-03-04 $23.82 $23.94 $23.82 $23.94 $21.80 16,850
2019-03-01 $24.03 $24.03 $23.81 $23.87 $21.74 12,352
2019-02-28 $24.01 $24.01 $23.95 $23.97 $21.76 229,312
2019-02-27 $24.04 $24.04 $23.96 $24.02 $21.80 71,072
2019-02-26 $24.08 $24.08 $23.99 $24.07 $21.85 177,141
2019-02-25 $24.10 $24.10 $23.95 $24.01 $21.80 34,737
2019-02-22 $24.03 $24.04 $23.96 $24.02 $21.80 23,075
2019-02-21 $23.89 $23.94 $23.89 $23.93 $21.72 30,062
2019-02-20 $24.03 $24.04 $23.91 $23.98 $21.77 38,464
2019-02-19 $24.02 $24.05 $23.95 $24.03 $21.81 36,534
2019-02-15 $23.94 $23.95 $23.89 $23.93 $21.72 53,482
2019-02-14 $24.05 $24.05 $23.88 $23.94 $21.73 13,947
2019-02-13 $23.92 $23.92 $23.88 $23.89 $21.69 26,597
2019-02-12 $23.79 $24.00 $23.79 $23.93 $21.72 99,124
2019-02-11 $23.90 $23.93 $23.86 $23.88 $21.68 15,883
2019-02-08 $23.93 $23.99 $23.89 $23.98 $21.77 13,615
2019-02-07 $24.10 $24.10 $23.89 $23.95 $21.74 39,086
2019-02-06 $24.06 $24.06 $23.85 $23.89 $21.69 233,791
2019-02-05 $23.80 $23.91 $23.75 $23.89 $21.68 20,632
2019-02-04 $23.76 $23.86 $23.74 $23.83 $21.63 17,573
2019-02-01 $24.04 $24.04 $23.79 $23.83 $21.63 34,021
2019-01-31 $24.07 $24.07 $23.88 $24.03 $21.74 19,260
2019-01-30 $23.91 $23.91 $23.71 $23.87 $21.60 23,906
2019-01-29 $23.75 $23.79 $23.67 $23.78 $21.52 38,668
2019-01-28 $23.58 $23.73 $23.58 $23.71 $21.45 12,392
2019-01-25 $23.82 $23.82 $23.63 $23.69 $21.44 10,721
2019-01-24 $23.71 $23.78 $23.65 $23.71 $21.45 31,247
2019-01-23 $23.55 $23.59 $23.52 $23.56 $21.31 19,317
2019-01-22 $23.61 $23.62 $23.49 $23.52 $21.28 30,314
2019-01-18 $23.55 $23.57 $23.46 $23.50 $21.27 28,984
2019-01-17 $23.51 $23.56 $23.42 $23.52 $21.28 111,835
2019-01-16 $23.49 $23.49 $23.38 $23.44 $21.21 18,224
2019-01-15 $23.39 $23.52 $23.19 $23.43 $21.20 313,614
2019-01-14 $23.51 $23.51 $23.41 $23.45 $21.22 21,787
2019-01-11 $23.39 $23.50 $23.39 $23.47 $21.23 27,060
2019-01-10 $23.47 $23.47 $23.38 $23.41 $21.18 23,010
2019-01-09 $23.41 $23.44 $23.36 $23.41 $21.18 10,111
2019-01-08 $23.41 $23.41 $23.32 $23.35 $21.13 25,813
2019-01-07 $23.36 $23.42 $23.34 $23.37 $21.15 25,838
2019-01-04 $23.41 $23.41 $23.29 $23.37 $21.15 28,824
2019-01-03 $23.35 $23.47 $23.33 $23.47 $21.24 10,462
2019-01-02 $23.37 $23.40 $23.37 $23.40 $21.17 5,371
2018-12-31 $23.27 $23.40 $23.26 $23.39 $21.17 25,360
2018-12-28 $23.27 $23.30 $23.13 $23.28 $21.06 57,597
2018-12-27 $23.21 $23.24 $23.15 $23.20 $20.99 7,008
2018-12-26 $23.21 $23.23 $23.15 $23.17 $20.96 9,597
2018-12-24 $23.09 $23.23 $23.09 $23.18 $20.97 11,524
2018-12-21 $23.30 $23.30 $23.12 $23.23 $21.02 109,884
2018-12-20 $23.28 $23.29 $23.14 $23.22 $21.01 29,329
2018-12-19 $23.25 $23.35 $23.24 $23.28 $21.07 9,967
2018-12-18 $23.28 $23.30 $23.22 $23.27 $21.05 152,018
2018-12-17 $23.30 $23.32 $23.22 $23.29 $21.01 20,824
2018-12-14 $23.25 $23.28 $23.23 $23.26 $20.99 12,679
2018-12-13 $23.19 $23.28 $23.19 $23.27 $20.99 40,011
2018-12-12 $23.20 $23.23 $23.16 $23.21 $20.94 39,909
2018-12-11 $23.30 $23.30 $23.08 $23.13 $20.87 28,122
2018-12-10 $23.32 $23.32 $23.16 $23.26 $20.99 16,561
2018-12-07 $23.16 $23.21 $23.14 $23.20 $20.93 16,835
2018-12-06 $23.15 $23.19 $23.09 $23.11 $20.85 66,535
2018-12-04 $23.16 $23.18 $23.10 $23.16 $20.90 14,652
2018-12-03 $23.10 $23.16 $23.08 $23.11 $20.85 47,001
2018-11-30 $23.16 $23.16 $23.05 $23.12 $20.79 13,513
2018-11-29 $23.17 $23.17 $23.12 $23.13 $20.80 6,721
2018-11-28 $23.03 $23.12 $23.03 $23.10 $20.78 21,915
2018-11-27 $23.03 $23.15 $23.03 $23.07 $20.75 13,392
2018-11-26 $23.25 $23.25 $23.10 $23.17 $20.84 13,461
2018-11-23 $23.16 $23.18 $23.09 $23.09 $20.77 2,167
2018-11-21 $23.14 $23.14 $23.06 $23.07 $20.74 19,626
2018-11-20 $23.21 $23.21 $23.01 $23.05 $20.73 67,852
2018-11-19 $23.16 $23.20 $23.13 $23.20 $20.86 4,633
2018-11-16 $22.96 $23.20 $22.96 $23.12 $20.79 32,930
2018-11-15 $23.19 $23.20 $23.13 $23.13 $20.80 10,725
2018-11-14 $23.12 $23.19 $23.10 $23.19 $20.85 9,008
2018-11-13 $23.29 $23.29 $23.13 $23.19 $20.85 10,248
2018-11-12 $23.18 $23.20 $23.14 $23.19 $20.85 5,743
2018-11-09 $23.19 $23.22 $23.09 $23.18 $20.85 16,217
2018-11-08 $23.14 $23.20 $23.12 $23.16 $20.83 19,443
2018-11-07 $23.34 $23.34 $23.13 $23.15 $20.82 9,894
2018-11-06 $23.07 $23.15 $23.07 $23.12 $20.79 11,118
2018-11-05 $23.12 $23.18 $23.11 $23.11 $20.78 13,646
2018-11-02 $23.26 $23.26 $23.05 $23.08 $20.75 38,093
2018-11-01 $23.05 $23.22 $23.05 $23.22 $20.88 8,305
2018-10-31 $23.20 $23.25 $23.19 $23.20 $20.80 25,219
2018-10-30 $23.37 $23.37 $23.24 $23.29 $20.88 5,896
2018-10-29 $23.39 $23.39 $23.27 $23.37 $20.95 40,626
2018-10-26 $23.40 $23.42 $23.35 $23.36 $20.94 69,418
2018-10-25 $23.35 $23.35 $23.25 $23.29 $20.88 23,424
2018-10-24 $23.35 $23.35 $23.27 $23.32 $20.90 11,370
2018-10-23 $23.34 $23.34 $23.22 $23.25 $20.84 10,141
2018-10-22 $23.24 $23.29 $23.20 $23.25 $20.84 24,316
2018-10-19 $23.34 $23.34 $23.18 $23.18 $20.78 10,427
2018-10-18 $23.34 $23.37 $23.20 $23.34 $20.92 19,924
2018-10-17 $23.32 $23.36 $23.26 $23.29 $20.88 23,669
2018-10-16 $23.33 $23.35 $23.27 $23.29 $20.88 41,231
2018-10-15 $23.22 $23.32 $23.22 $23.31 $20.90 23,073
2018-10-12 $23.29 $23.33 $23.25 $23.30 $20.89 107,333
2018-10-11 $23.33 $23.35 $23.23 $23.32 $20.90 12,460
2018-10-10 $23.25 $23.26 $23.13 $23.22 $20.81 77,261
2018-10-09 $23.27 $23.27 $23.22 $23.27 $20.86 10,192
2018-10-08 $23.57 $23.57 $23.20 $23.26 $20.85 17,645
2018-10-05 $23.31 $23.31 $23.20 $23.24 $20.83 17,304
2018-10-04 $23.26 $23.36 $23.24 $23.30 $20.89 50,959
2018-10-03 $23.42 $23.47 $23.34 $23.34 $20.92 16,926
2018-10-02 $23.54 $23.55 $23.47 $23.47 $21.04 128,255
2018-10-01 $23.47 $23.51 $23.44 $23.46 $21.03 15,741
2018-09-28 $23.56 $23.58 $23.51 $23.56 $21.06 41,802
2018-09-27 $23.54 $23.55 $23.46 $23.49 $20.99 34,700
2018-09-26 $23.54 $23.60 $23.49 $23.56 $21.05 17,594
2018-09-25 $23.45 $23.52 $23.41 $23.49 $21.00 30,163
2018-09-24 $23.49 $23.56 $23.47 $23.54 $21.04 13,991
2018-09-21 $23.57 $23.61 $23.49 $23.58 $21.07 12,845
2018-09-20 $23.56 $23.56 $23.42 $23.50 $21.00 28,697
2018-09-19 $23.49 $23.52 $23.45 $23.49 $21.00 19,216
2018-09-18 $23.60 $23.60 $23.49 $23.55 $21.05 20,519
2018-09-17 $23.55 $23.66 $23.55 $23.57 $21.07 8,985
2018-09-14 $23.68 $23.68 $23.52 $23.59 $21.08 14,789
2018-09-13 $23.63 $23.66 $23.59 $23.62 $21.11 5,989
2018-09-12 $23.60 $23.62 $23.54 $23.61 $21.10 17,128
2018-09-11 $23.58 $23.59 $23.50 $23.55 $21.05 24,680
2018-09-10 $23.60 $23.68 $23.60 $23.60 $21.09 13,339
2018-09-07 $23.69 $23.70 $23.61 $23.67 $21.15 10,168
2018-09-06 $23.64 $23.77 $23.64 $23.69 $21.17 33,840
2018-09-05 $23.67 $23.68 $23.58 $23.67 $21.15 11,475
2018-09-04 $23.58 $23.70 $23.58 $23.62 $21.11 11,536
2018-08-31 $23.74 $23.86 $23.74 $23.77 $21.18 46,269
2018-08-30 $23.77 $23.82 $23.75 $23.78 $21.19 8,685
2018-08-29 $23.78 $23.81 $23.77 $23.78 $21.19 13,665
2018-08-28 $23.82 $23.86 $23.77 $23.78 $21.19 17,408
2018-08-27 $23.87 $23.87 $23.77 $23.82 $21.22 11,460
2018-08-24 $23.91 $23.91 $23.81 $23.87 $21.27 8,541
2018-08-23 $23.90 $23.90 $23.79 $23.87 $21.27 11,772
2018-08-22 $23.91 $23.92 $23.80 $23.82 $21.22 19,644
2018-08-21 $23.93 $23.93 $23.77 $23.80 $21.21 13,205
2018-08-20 $23.95 $23.95 $23.80 $23.84 $21.24 32,606
2018-08-17 $23.83 $23.84 $23.73 $23.80 $21.20 34,586
2018-08-16 $23.80 $23.80 $23.71 $23.77 $21.18 42,030
2018-08-15 $23.80 $23.84 $23.71 $23.80 $21.21 20,064
2018-08-14 $23.71 $23.74 $23.66 $23.71 $21.12 15,464
2018-08-13 $23.68 $23.77 $23.65 $23.70 $21.12 4,812
2018-08-10 $23.69 $23.76 $23.68 $23.71 $21.13 11,597
2018-08-09 $23.68 $23.71 $23.62 $23.68 $21.10 8,099
2018-08-08 $23.66 $23.70 $23.63 $23.70 $21.11 6,146
2018-08-07 $23.75 $23.75 $23.64 $23.66 $21.08 11,337
2018-08-06 $23.70 $23.75 $23.69 $23.75 $21.16 8,086
2018-08-03 $23.68 $23.70 $23.65 $23.67 $21.09 10,704
2018-08-02 $23.55 $23.64 $23.55 $23.59 $21.02 22,134
2018-08-01 $23.59 $23.66 $23.48 $23.53 $20.97 13,303
2018-07-31 $23.71 $23.72 $23.64 $23.68 $21.03 14,201
2018-07-30 $23.62 $23.69 $23.60 $23.61 $20.97 5,532
2018-07-27 $23.69 $23.71 $23.63 $23.69 $21.04 12,220
2018-07-26 $23.62 $23.67 $23.53 $23.64 $21.00 34,875
2018-07-25 $23.69 $23.70 $23.60 $23.63 $20.99 33,579
2018-07-24 $23.65 $23.65 $23.55 $23.56 $20.93 29,693
2018-07-23 $23.61 $23.65 $23.51 $23.53 $20.90 15,701
2018-07-20 $23.68 $23.69 $23.66 $23.67 $21.03 29,224
2018-07-19 $23.80 $23.80 $23.72 $23.74 $21.09 17,869
2018-07-18 $23.75 $23.79 $23.67 $23.68 $21.04 145,681
2018-07-17 $23.74 $23.78 $23.68 $23.74 $21.09 17,039
2018-07-16 $23.71 $23.75 $23.66 $23.72 $21.07 11,182
2018-07-13 $23.75 $23.80 $23.73 $23.80 $21.14 260,090
2018-07-12 $23.70 $23.72 $23.60 $23.67 $21.03 22,174
2018-07-11 $23.72 $23.72 $23.57 $23.71 $21.06 28,281
2018-07-10 $23.73 $23.73 $23.63 $23.68 $21.04 15,485
2018-07-09 $23.66 $23.67 $23.61 $23.65 $21.00 12,317
2018-07-06 $23.61 $23.68 $23.55 $23.56 $20.93 5,297
2018-07-05 $23.64 $23.66 $23.55 $23.63 $20.99 21,076
2018-07-03 $23.62 $23.62 $23.51 $23.61 $20.97 22,918
2018-07-02 $23.54 $23.57 $23.42 $23.53 $20.90 34,716
2018-06-29 $23.56 $23.65 $23.54 $23.61 $20.91 17,388
2018-06-28 $23.62 $23.63 $23.58 $23.62 $20.92 14,818
2018-06-27 $23.61 $23.63 $23.49 $23.61 $20.91 14,025
2018-06-26 $23.39 $23.54 $23.39 $23.50 $20.82 64,204
2018-06-25 $23.51 $23.53 $23.49 $23.49 $20.81 5,504
2018-06-22 $23.49 $23.51 $23.42 $23.42 $20.74 10,286
2018-06-21 $23.51 $23.52 $23.46 $23.50 $20.81 10,732
2018-06-20 $23.53 $23.55 $23.45 $23.45 $20.77 13,627
2018-06-19 $23.51 $23.62 $23.51 $23.58 $20.88 9,459
2018-06-18 $23.53 $23.64 $23.53 $23.55 $20.86 17,676
2018-06-15 $23.62 $23.66 $23.54 $23.54 $20.85 9,874
2018-06-14 $23.48 $23.58 $23.48 $23.58 $20.88 11,501
2018-06-13 $23.49 $23.53 $23.45 $23.49 $20.80 17,473
2018-06-12 $23.49 $23.53 $23.48 $23.52 $20.83 4,274
2018-06-11 $23.49 $23.53 $23.43 $23.45 $20.77 18,115
2018-06-08 $23.54 $23.58 $23.51 $23.53 $20.84 11,575
2018-06-07 $23.49 $23.61 $23.44 $23.50 $20.81 20,885
2018-06-06 $23.53 $23.54 $23.45 $23.50 $20.81 23,076
2018-06-05 $23.57 $23.63 $23.55 $23.59 $20.89 9,976
2018-06-04 $23.51 $23.57 $23.51 $23.52 $20.83 15,094
2018-06-01 $23.55 $23.60 $23.53 $23.58 $20.88 19,947
2018-05-31 $23.77 $23.81 $23.72 $23.73 $20.95 43,538
2018-05-30 $23.76 $23.80 $23.71 $23.73 $20.95 15,307
2018-05-29 $23.69 $23.90 $23.69 $23.83 $21.04 10,722
2018-05-25 $23.69 $23.70 $23.55 $23.63 $20.86 12,511
2018-05-24 $23.55 $23.60 $23.52 $23.52 $20.76 11,747
2018-05-23 $23.51 $23.51 $23.46 $23.49 $20.74 12,264
2018-05-22 $23.38 $23.43 $23.37 $23.39 $20.65 81,618
2018-05-21 $23.42 $23.44 $23.37 $23.44 $20.69 12,115
2018-05-18 $23.37 $23.43 $23.34 $23.43 $20.68 9,596
2018-05-17 $23.36 $23.36 $23.29 $23.30 $20.57 35,972
2018-05-16 $23.41 $23.41 $23.32 $23.36 $20.62 10,565
2018-05-15 $23.45 $23.45 $23.34 $23.39 $20.65 47,731
2018-05-14 $23.53 $23.54 $23.46 $23.49 $20.74 10,001
2018-05-11 $23.54 $23.55 $23.53 $23.55 $20.79 6,645
2018-05-10 $23.52 $23.53 $23.47 $23.51 $20.75 15,051
2018-05-09 $23.37 $23.45 $23.37 $23.42 $20.68 7,691
2018-05-08 $23.49 $23.49 $23.41 $23.46 $20.71 14,847
2018-05-07 $23.52 $23.54 $23.49 $23.53 $20.77 13,158
2018-05-04 $23.52 $23.54 $23.49 $23.54 $20.78 4,747
2018-05-03 $23.52 $23.59 $23.50 $23.50 $20.75 3,195
2018-05-02 $23.47 $23.54 $23.47 $23.52 $20.76 10,504
2018-05-01 $23.49 $23.53 $23.46 $23.46 $20.71 21,244
2018-04-30 $23.64 $23.67 $23.57 $23.58 $20.76 23,744
2018-04-27 $23.65 $23.65 $23.62 $23.64 $20.81 5,089
2018-04-26 $23.63 $23.63 $23.58 $23.61 $20.78 8,545
2018-04-25 $23.55 $23.57 $23.49 $23.51 $20.69 15,134
2018-04-24 $23.59 $23.62 $23.57 $23.58 $20.75 10,272
2018-04-23 $23.62 $23.65 $23.56 $23.57 $20.75 4,814
2018-04-20 $23.64 $23.70 $23.64 $23.66 $20.83 11,583
2018-04-19 $23.77 $23.77 $23.67 $23.76 $20.91 23,351
2018-04-18 $23.85 $23.90 $23.83 $23.83 $20.98 13,712
2018-04-17 $23.98 $23.98 $23.87 $23.95 $21.08 25,509
2018-04-16 $23.92 $23.98 $23.84 $23.94 $21.07 25,792
2018-04-13 $23.90 $23.97 $23.89 $23.97 $21.10 12,046
2018-04-12 $23.91 $23.94 $23.90 $23.91 $21.05 7,431
2018-04-11 $24.04 $24.07 $23.93 $23.97 $21.10 14,259
2018-04-10 $23.93 $23.96 $23.89 $23.94 $21.07 8,806
2018-04-09 $23.85 $23.96 $23.85 $23.94 $21.07 6,920
2018-04-06 $23.98 $23.98 $23.88 $23.93 $21.06 6,298
2018-04-05 $23.81 $23.89 $23.81 $23.86 $21.00 12,196
2018-04-04 $23.90 $23.95 $23.84 $23.90 $21.04 84,208
2018-04-03 $23.89 $23.94 $23.83 $23.83 $20.98 13,887
2018-04-02 $23.81 $24.01 $23.81 $23.87 $21.01 15,295
2018-03-29 $24.00 $24.07 $23.91 $24.07 $21.12 13,201
2018-03-28 $24.05 $24.05 $23.87 $23.91 $20.98 12,325
2018-03-27 $23.83 $23.91 $23.78 $23.87 $20.95 25,561
2018-03-26 $23.80 $23.86 $23.76 $23.79 $20.88 5,385
2018-03-23 $23.77 $23.90 $23.77 $23.85 $20.93 5,627
2018-03-22 $23.82 $23.93 $23.82 $23.88 $20.96 8,441
2018-03-21 $23.86 $23.86 $23.77 $23.80 $20.89 7,782
2018-03-20 $23.90 $23.90 $23.85 $23.87 $20.95 24,511
2018-03-19 $23.93 $23.97 $23.90 $23.93 $21.00 12,806
2018-03-16 $23.93 $23.95 $23.90 $23.93 $21.01 4,849
2018-03-15 $23.93 $24.05 $23.91 $23.94 $21.01 112,652
2018-03-14 $23.95 $23.99 $23.92 $23.94 $21.01 13,806
2018-03-13 $23.94 $23.97 $23.88 $23.90 $20.98 15,831
2018-03-12 $23.90 $23.95 $23.83 $23.95 $21.02 6,704
2018-03-09 $24.01 $24.03 $23.80 $23.94 $21.01 9,914
2018-03-08 $24.00 $24.01 $23.94 $24.00 $21.06 57,555
2018-03-07 $24.00 $24.01 $23.91 $23.94 $21.01 9,688
2018-03-06 $23.95 $23.97 $23.93 $23.93 $21.00 10,951
2018-03-05 $23.94 $23.98 $23.83 $23.87 $20.95 14,363
2018-03-02 $24.03 $24.03 $23.90 $23.97 $21.04 15,982
2018-03-01 $23.94 $24.10 $23.93 $24.07 $21.12 36,939
2018-02-28 $24.13 $24.13 $24.00 $24.10 $21.09 38,093
2018-02-27 $24.03 $24.11 $23.95 $23.95 $20.96 13,766
2018-02-26 $24.19 $24.20 $24.06 $24.17 $21.15 9,484
2018-02-23 $24.05 $24.14 $24.05 $24.06 $21.06 5,219
2018-02-22 $24.05 $24.06 $23.99 $24.02 $21.02 12,398
2018-02-21 $24.11 $24.11 $23.95 $23.95 $20.96 38,604
2018-02-20 $24.04 $24.06 $24.03 $24.05 $21.05 16,606
2018-02-16 $24.13 $24.14 $24.07 $24.09 $21.08 17,422
2018-02-15 $24.02 $24.04 $23.98 $24.02 $21.02 16,931
2018-02-14 $23.98 $23.98 $23.90 $23.91 $20.92 16,603
2018-02-13 $24.08 $24.13 $24.03 $24.08 $21.07 12,092
2018-02-12 $24.17 $24.17 $24.04 $24.12 $21.11 12,466
2018-02-09 $24.10 $24.16 $24.10 $24.10 $21.09 17,691
2018-02-08 $24.11 $24.22 $24.11 $24.21 $21.19 1,892,597
2018-02-07 $24.21 $24.31 $24.20 $24.20 $21.18 5,121
2018-02-06 $24.29 $24.39 $24.27 $24.30 $21.27 8,161
2018-02-05 $24.19 $24.43 $24.17 $24.41 $21.36 28,505
2018-02-02 $24.33 $24.33 $24.27 $24.28 $21.25 8,605
2018-02-01 $24.41 $24.49 $24.33 $24.34 $21.30 9,140
2018-01-31 $24.66 $24.66 $24.52 $24.56 $21.43 8,875
2018-01-30 $24.64 $24.64 $24.50 $24.53 $21.41 17,078
2018-01-29 $24.55 $24.68 $24.50 $24.68 $21.54 73,072
2018-01-26 $24.69 $24.69 $24.57 $24.68 $21.54 7,188
2018-01-25 $24.59 $24.73 $24.59 $24.72 $21.57 235,699
2018-01-24 $24.65 $24.67 $24.60 $24.65 $21.51 16,152
2018-01-23 $24.63 $24.71 $24.63 $24.69 $21.55 800,302
2018-01-22 $24.55 $24.64 $24.55 $24.58 $21.45 39,279
2018-01-19 $24.67 $24.67 $24.60 $24.60 $21.47 16,221
2018-01-18 $24.65 $24.71 $24.62 $24.70 $21.56 10,877
2018-01-17 $24.85 $24.85 $24.73 $24.80 $21.64 29,761
2018-01-16 $24.83 $24.88 $24.80 $24.85 $21.69 40,209
2018-01-12 $24.79 $24.84 $24.70 $24.84 $21.68 6,774
2018-01-11 $24.76 $24.87 $24.72 $24.87 $21.70 34,939
2018-01-10 $24.71 $24.71 $24.68 $24.68 $21.54 3,178
2018-01-09 $24.91 $24.91 $24.66 $24.76 $21.60 83,985
2018-01-08 $24.99 $24.99 $24.80 $24.86 $21.70 19,780
2018-01-05 $24.83 $24.87 $24.82 $24.83 $21.67 6,895
2018-01-04 $24.86 $24.91 $24.84 $24.90 $21.73 12,819
2018-01-03 $24.90 $24.91 $24.85 $24.89 $21.72 59,061
2018-01-02 $24.88 $24.92 $24.78 $24.87 $21.70 33,677
2017-12-29 $24.85 $24.97 $24.85 $24.94 $21.76 22,833
2017-12-28 $24.84 $24.92 $24.84 $24.86 $21.70 2,309
2017-12-27 $24.83 $24.92 $24.75 $24.90 $21.73 45,301
2017-12-26 $25.89 $25.89 $24.69 $24.78 $21.63 22,746
2017-12-22 $24.74 $25.04 $24.70 $24.70 $21.56 337,774
2017-12-21 $24.71 $24.77 $24.65 $24.77 $21.62 4,617
2017-12-20 $24.70 $24.80 $24.70 $24.77 $21.58 6,378
2017-12-19 $24.83 $24.83 $24.77 $24.78 $21.59 4,272
2017-12-18 $24.94 $24.96 $24.87 $24.93 $21.72 5,355
2017-12-15 $24.86 $25.00 $24.86 $24.95 $21.74 11,869
2017-12-14 $24.88 $25.00 $24.88 $24.96 $21.75 9,026
2017-12-13 $24.85 $24.98 $24.85 $24.91 $21.70 6,038
2017-12-12 $24.78 $24.88 $24.78 $24.85 $21.65 7,088
2017-12-11 $24.86 $24.91 $24.81 $24.88 $21.68 4,034
2017-12-08 $24.83 $24.91 $24.83 $24.88 $21.68 826,161
2017-12-07 $24.91 $24.95 $24.88 $24.89 $21.69 2,783
2017-12-06 $24.95 $24.99 $24.95 $24.99 $21.77 1,040
2017-12-05 $24.84 $24.94 $24.83 $24.94 $21.73 7,186
2017-12-04 $24.81 $24.81 $24.78 $24.80 $21.61 799
2017-12-01 $24.75 $24.91 $24.75 $24.91 $21.70 602
2017-11-30 $24.86 $24.90 $24.82 $24.87 $21.59 19,475
2017-11-29 $24.86 $24.91 $24.86 $24.90 $21.61 3,678
2017-11-28 $24.95 $25.00 $24.95 $24.98 $21.68 1,933
2017-11-27 $24.98 $24.98 $24.93 $24.94 $21.65 991
2017-11-24 $24.91 $24.95 $24.91 $24.95 $21.65 1,250
2017-11-22 $24.91 $24.98 $24.90 $24.98 $21.68 3,114
2017-11-21 $24.85 $24.85 $24.83 $24.83 $21.55 1,127
2017-11-20 $24.79 $24.84 $24.77 $24.84 $21.56 5,265
2017-11-17 $24.84 $24.86 $24.82 $24.85 $21.57 1,210
2017-11-16 $24.77 $24.80 $24.76 $24.79 $21.52 2,606
2017-11-15 $24.78 $24.85 $24.78 $24.85 $21.57 2,460
2017-11-14 $24.78 $24.81 $24.78 $24.78 $21.51 2,078
2017-11-13 $24.72 $24.74 $24.72 $24.72 $21.46 970
2017-11-10 $24.78 $24.78 $24.76 $24.76 $21.49 3,229
2017-11-09 $24.90 $24.92 $24.86 $24.90 $21.61 3,766
2017-11-08 $24.95 $24.96 $24.92 $24.93 $21.64 2,968
2017-11-07 $24.98 $25.00 $24.95 $24.97 $21.67 5,273
2017-11-06 $24.97 $25.02 $24.97 $25.01 $21.71 6,545
2017-11-03 $24.94 $24.99 $24.92 $24.99 $21.69 7,396
2017-11-02 $24.96 $24.99 $24.96 $24.99 $21.69 2,266
2017-11-01 $24.97 $24.97 $24.90 $24.95 $21.65 4,823
2017-10-31 $25.04 $25.04 $25.04 $25.04 $21.64 1,100
2017-10-30 $25.05 $25.05 $25.00 $25.03 $21.64 1,171
2017-10-27 $24.94 $24.96 $24.94 $24.96 $21.57 2,479
2017-10-26 $24.91 $24.91 $24.91 $24.91 $21.53 414
2017-10-25 $24.88 $24.90 $24.84 $24.90 $21.52 3,793
2017-10-24 $24.96 $24.98 $24.96 $24.98 $21.59 7,528
2017-10-23 $24.97 $25.04 $24.97 $25.00 $21.61 4,536
2017-10-20 $24.90 $24.93 $24.88 $24.93 $21.55 4,941
2017-10-19 $24.96 $24.96 $24.96 $24.96 $21.57 0
2017-10-18 $24.97 $24.98 $24.95 $24.96 $21.57 11,591
2017-10-17 $25.02 $25.06 $25.02 $25.06 $21.66 1,383
2017-10-16 $25.05 $25.05 $25.04 $25.04 $21.64 400
2017-10-13 $25.01 $25.05 $25.01 $25.05 $21.65 700
2017-10-12 $24.93 $24.93 $24.93 $24.93 $21.55 0
2017-10-11 $24.93 $24.93 $24.93 $24.93 $21.55 0
2017-10-10 $24.93 $24.93 $24.93 $24.93 $21.55 200
2017-10-09 $24.90 $24.90 $24.88 $24.88 $21.50 4,230
2017-10-06 $24.84 $24.88 $24.83 $24.88 $21.50 3,567
2017-10-05 $24.93 $24.93 $24.90 $24.92 $21.54 4,099
2017-10-04 $24.95 $24.95 $24.92 $24.92 $21.54 1,655
2017-10-03 $24.89 $24.92 $24.89 $24.92 $21.54 1,294
2017-10-02 $24.90 $24.90 $24.83 $24.85 $21.48 3,665
2017-09-29 $24.84 $24.86 $24.84 $24.84 $21.47 3,092
2017-09-28 $24.82 $24.85 $24.80 $24.85 $21.48 2,701
2017-09-27 $24.81 $24.84 $24.80 $24.81 $21.44 4,727
2017-09-26 $24.86 $24.86 $24.86 $24.86 $21.49 235
2017-09-25 $24.88 $24.96 $24.88 $24.96 $21.57 1,084
2017-09-22 $24.87 $24.87 $24.86 $24.87 $21.49 1,446
2017-09-21 $24.81 $24.81 $24.81 $24.81 $21.44 4,000
2017-09-20 $24.90 $24.90 $24.84 $24.86 $21.49 1,670
2017-09-19 $24.98 $24.98 $24.86 $24.86 $21.49 3,500
2017-09-18 $25.01 $25.01 $24.92 $24.97 $21.58 3,885
2017-09-15 $24.96 $24.96 $24.96 $24.96 $21.57 400
2017-09-14 $24.90 $24.90 $24.90 $24.90 $21.52 101

iShares iBonds Dec 2027 Term Corporate ETF (IBDS) News Headlines

Recent iShares iBonds Dec 2027 Term Corporate ETF (IBDS) News
Similar Companies to iShares iBonds Dec 2027 Term Corporate ETF (IBDS) 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.