iShares iBonds Dec 2028 Term Corporate ETF (IBDT) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.31 ($0.04) 0.16%
iShares iBonds Dec 2028 Term Corporate ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2028 Term Corporate ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.26 |
Previous Close | $25.31 |
High | $25.52 |
Low | $25.26 |
Adjusted Open | $25.26 |
Previous Adjusted Close | $25.31 |
Adjusted High | $25.52 |
Adjusted Low | $25.26 |
About iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays December 2028 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, 2028, 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, 2027 and before December 16, 2028. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples and financials industries or sectors. The components of the Underlying Index are likely to change over time.The Underlying Index consists of U.S. dollar-denominated, investment-grade securities publicly issued by U.S. and non-U.S. corporate issuers that have $300 million or more of outstanding face value at the time of inclusion. The non-U.S. corporate issuers included in the Underlying Index consist primarily of corporate bonds issued by companies domiciled in developed countries. The Fund will invest in non-U.S. issuers to the extent necessary for it to track the Underlying Index. Each bond included in the Underlying Index must be registered with the SEC, have been exempt from registration at issuance, or have been offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”), with registration rights. Further, the securities in the Underlying Index must be denominated in U.S. dollars and have a fixed-rate, although they can carry a coupon that steps-up or changes according to a predetermined schedule. In addition, to be included in the Underlying Index, securities that are rated by all three of the rating agencies named below must be rated “investment-grade” by at least two of the three rating agencies, which is defined as Baa3 or higher by Moody’s Investors Service, Inc. or BBB- or higher by S&P Global Ratings or Fitch Ratings, Inc. When ratings from only two of the three rating agencies are available, the lower rating is used to determine eligibility. Securities with a rating from only one of the three ratings agencies must be rated investment-grade in order to be included in the Underlying Index.The Underlying Index is constructed with the following methodology. The parent index, the Bloomberg Barclays U.S. Corporate Index (the “Parent Index”), representing U.S. dollar-denominated, taxable, investment-grade corporate bonds, is stripped of securities maturing outside of the maturity range defined above. During the final two years of the Underlying Index, bonds that mature in 2028 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, 2028. 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, 2028, 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, 2028, 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 should not be confused with a target date fund, which has assets that are managed according to a particular investment strategy that convert fund assets to conservative investments over time.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.
Invest in iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
Historical Stock Data for iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $25.26 | $25.52 | $25.26 | $25.31 | $25.31 | 492,173 |
2025-04-25 | $25.23 | $25.29 | $25.22 | $25.27 | $25.27 | 237,372 |
2025-04-24 | $25.19 | $25.29 | $25.17 | $25.23 | $25.23 | 260,122 |
2025-04-23 | $25.19 | $25.20 | $25.11 | $25.12 | $25.12 | 328,908 |
2025-04-22 | $25.17 | $25.24 | $25.11 | $25.12 | $25.12 | 333,988 |
2025-04-21 | $25.17 | $25.29 | $25.13 | $25.13 | $25.13 | 291,340 |
2025-04-17 | $25.15 | $25.17 | $25.13 | $25.16 | $25.16 | 374,112 |
2025-04-16 | $25.09 | $25.15 | $25.08 | $25.14 | $25.14 | 424,926 |
2025-04-15 | $25.07 | $25.11 | $25.05 | $25.08 | $25.08 | 445,457 |
2025-04-14 | $24.99 | $25.21 | $24.97 | $25.02 | $25.02 | 425,790 |
2025-04-11 | $24.96 | $24.97 | $24.81 | $24.94 | $24.94 | 277,386 |
2025-04-10 | $25.02 | $25.10 | $24.96 | $25.00 | $25.00 | 362,547 |
2025-04-09 | $24.87 | $25.13 | $24.86 | $25.09 | $25.09 | 680,065 |
2025-04-08 | $25.04 | $25.30 | $24.97 | $24.97 | $24.97 | 513,042 |
2025-04-07 | $25.13 | $25.20 | $25.00 | $25.00 | $25.00 | 730,522 |
2025-04-04 | $25.31 | $25.34 | $25.17 | $25.22 | $25.22 | 427,548 |
2025-04-03 | $25.26 | $25.76 | $25.25 | $25.27 | $25.27 | 489,085 |
2025-04-02 | $25.23 | $25.43 | $25.15 | $25.18 | $25.18 | 408,886 |
2025-04-01 | $25.18 | $25.20 | $25.16 | $25.17 | $25.17 | 588,654 |
2025-03-31 | $25.28 | $25.28 | $25.23 | $25.26 | $25.16 | 429,472 |
2025-03-28 | $25.20 | $25.26 | $25.20 | $25.26 | $25.16 | 330,313 |
2025-03-27 | $25.20 | $25.20 | $25.17 | $25.19 | $25.09 | 573,478 |
2025-03-26 | $25.19 | $25.27 | $25.16 | $25.19 | $25.09 | 327,558 |
2025-03-25 | $25.19 | $25.22 | $25.17 | $25.19 | $25.09 | 310,960 |
2025-03-24 | $25.18 | $25.21 | $25.16 | $25.17 | $25.07 | 496,653 |
2025-03-21 | $25.25 | $25.25 | $25.21 | $25.21 | $25.21 | 269,580 |
2025-03-20 | $25.25 | $25.25 | $25.19 | $25.21 | $25.21 | 400,505 |
2025-03-19 | $25.12 | $25.21 | $25.06 | $25.20 | $25.20 | 362,420 |
2025-03-18 | $25.11 | $25.15 | $25.09 | $25.12 | $25.12 | 313,492 |
2025-03-17 | $25.11 | $25.14 | $25.09 | $25.09 | $25.09 | 480,778 |
2025-03-14 | $25.09 | $25.13 | $25.09 | $25.09 | $25.09 | 310,850 |
2025-03-13 | $25.07 | $25.16 | $25.06 | $25.11 | $25.11 | 422,785 |
2025-03-12 | $25.11 | $25.12 | $25.08 | $25.08 | $25.08 | 550,062 |
2025-03-11 | $25.18 | $25.19 | $25.12 | $25.12 | $25.12 | 429,905 |
2025-03-10 | $25.17 | $25.19 | $25.15 | $25.19 | $25.19 | 313,771 |
2025-03-07 | $25.20 | $25.20 | $25.10 | $25.12 | $25.12 | 408,739 |
2025-03-06 | $25.17 | $25.17 | $25.12 | $25.14 | $25.14 | 430,304 |
2025-03-05 | $25.20 | $25.26 | $25.14 | $25.15 | $25.15 | 426,656 |
2025-03-04 | $25.19 | $25.23 | $25.17 | $25.19 | $25.19 | 450,195 |
2025-03-03 | $25.13 | $25.18 | $25.12 | $25.18 | $25.18 | 410,491 |
2025-02-28 | $25.22 | $25.25 | $25.20 | $25.25 | $25.15 | 353,370 |
2025-02-27 | $25.19 | $25.20 | $25.16 | $25.19 | $25.09 | 627,197 |
2025-02-26 | $25.17 | $25.20 | $25.15 | $25.19 | $25.09 | 431,201 |
2025-02-25 | $25.16 | $25.19 | $25.10 | $25.18 | $25.08 | 524,822 |
2025-02-24 | $25.12 | $25.13 | $25.06 | $25.13 | $25.03 | 578,610 |
2025-02-21 | $25.04 | $25.11 | $25.03 | $25.09 | $24.99 | 488,167 |
2025-02-20 | $25.06 | $25.06 | $24.99 | $25.06 | $24.96 | 363,921 |
2025-02-19 | $25.03 | $25.05 | $25.01 | $25.05 | $24.96 | 444,339 |
2025-02-18 | $25.01 | $25.04 | $25.01 | $25.01 | $24.92 | 524,254 |
2025-02-14 | $25.03 | $25.05 | $25.02 | $25.03 | $24.94 | 307,961 |
2025-02-13 | $24.98 | $25.00 | $24.96 | $24.99 | $24.90 | 363,935 |
2025-02-12 | $24.92 | $24.93 | $24.90 | $24.92 | $24.83 | 483,844 |
2025-02-11 | $24.96 | $25.05 | $24.95 | $24.97 | $24.88 | 704,849 |
2025-02-10 | $24.95 | $25.00 | $24.95 | $24.98 | $24.89 | 2,375,131 |
2025-02-07 | $24.98 | $24.98 | $24.95 | $24.97 | $24.88 | 402,517 |
2025-02-06 | $25.03 | $25.03 | $24.99 | $25.02 | $24.93 | 565,768 |
2025-02-05 | $25.02 | $25.04 | $25.01 | $25.03 | $24.94 | 576,390 |
2025-02-04 | $24.95 | $25.02 | $24.93 | $24.99 | $24.90 | 467,048 |
2025-02-03 | $24.99 | $24.99 | $24.93 | $24.96 | $24.87 | 512,587 |
2025-01-31 | $25.08 | $25.10 | $25.05 | $25.06 | $25.06 | 358,825 |
2025-01-30 | $25.08 | $25.10 | $25.06 | $25.07 | $25.07 | 389,933 |
2025-01-29 | $25.06 | $25.10 | $25.02 | $25.05 | $25.05 | 657,317 |
2025-01-28 | $25.04 | $25.08 | $25.03 | $25.08 | $25.08 | 453,286 |
2025-01-27 | $25.04 | $25.07 | $25.03 | $25.06 | $25.06 | 422,906 |
2025-01-24 | $24.99 | $25.02 | $24.97 | $24.99 | $24.99 | 609,451 |
2025-01-23 | $24.94 | $24.98 | $24.93 | $24.97 | $24.97 | 2,606,681 |
2025-01-22 | $24.98 | $24.98 | $24.95 | $24.95 | $24.95 | 583,359 |
2025-01-21 | $24.99 | $24.99 | $24.95 | $24.97 | $24.97 | 610,835 |
2025-01-17 | $24.97 | $24.97 | $24.93 | $24.95 | $24.95 | 406,877 |
2025-01-16 | $24.92 | $24.98 | $24.90 | $24.97 | $24.97 | 876,395 |
2025-01-15 | $24.92 | $24.93 | $24.90 | $24.92 | $24.92 | 561,402 |
2025-01-14 | $24.82 | $24.82 | $24.79 | $24.81 | $24.81 | 480,447 |
2025-01-13 | $24.83 | $24.83 | $24.78 | $24.79 | $24.79 | 714,963 |
2025-01-10 | $24.87 | $24.87 | $24.80 | $24.82 | $24.82 | 476,272 |
2025-01-08 | $24.90 | $24.92 | $24.88 | $24.92 | $24.92 | 585,180 |
2025-01-07 | $24.88 | $24.91 | $24.85 | $24.89 | $24.89 | 676,892 |
2025-01-06 | $24.88 | $24.92 | $24.88 | $24.89 | $24.89 | 442,466 |
2025-01-03 | $24.95 | $24.95 | $24.90 | $24.90 | $24.90 | 534,411 |
2025-01-02 | $24.94 | $24.96 | $24.90 | $24.92 | $24.92 | 430,528 |
2024-12-31 | $24.95 | $24.95 | $24.89 | $24.90 | $24.90 | 305,253 |
2024-12-30 | $24.93 | $24.93 | $24.90 | $24.93 | $24.93 | 506,640 |
2024-12-27 | $24.87 | $24.89 | $24.85 | $24.87 | $24.87 | 2,393,456 |
2024-12-26 | $24.81 | $25.01 | $24.81 | $24.89 | $24.89 | 640,265 |
2024-12-24 | $24.80 | $24.87 | $24.80 | $24.86 | $24.86 | 363,895 |
2024-12-23 | $24.86 | $25.05 | $24.82 | $24.85 | $24.85 | 675,321 |
2024-12-20 | $24.90 | $24.90 | $24.85 | $24.86 | $24.86 | 941,408 |
2024-12-19 | $24.82 | $24.84 | $24.78 | $24.82 | $24.82 | 644,047 |
2024-12-18 | $24.99 | $24.99 | $24.82 | $24.82 | $24.82 | 735,969 |
2024-12-17 | $25.06 | $25.08 | $25.04 | $25.05 | $24.95 | 392,728 |
2024-12-16 | $25.06 | $25.08 | $25.06 | $25.06 | $24.96 | 350,380 |
2024-12-13 | $25.08 | $25.09 | $25.02 | $25.06 | $24.96 | 224,710 |
2024-12-12 | $25.11 | $25.14 | $25.10 | $25.11 | $25.01 | 742,947 |
2024-12-11 | $25.19 | $25.20 | $25.14 | $25.14 | $25.04 | 323,851 |
2024-12-10 | $25.15 | $25.16 | $25.13 | $25.16 | $25.06 | 622,937 |
2024-12-09 | $25.16 | $25.18 | $25.15 | $25.16 | $25.06 | 257,585 |
2024-12-06 | $25.20 | $25.20 | $25.15 | $25.19 | $25.09 | 269,679 |
2024-12-05 | $25.13 | $25.14 | $25.10 | $25.14 | $25.04 | 482,094 |
2024-12-04 | $25.09 | $25.15 | $25.08 | $25.13 | $25.03 | 319,698 |
2024-12-03 | $25.12 | $25.15 | $25.10 | $25.10 | $25.00 | 379,318 |
2024-12-02 | $25.08 | $25.25 | $25.08 | $25.11 | $25.01 | 509,671 |
2024-11-29 | $25.22 | $25.22 | $25.19 | $25.21 | $25.21 | 79,925 |
2024-11-27 | $25.17 | $25.17 | $25.12 | $25.15 | $25.15 | 467,208 |
2024-11-26 | $25.14 | $25.14 | $25.07 | $25.12 | $25.12 | 202,961 |
2024-11-25 | $25.11 | $25.13 | $25.09 | $25.12 | $25.12 | 373,572 |
2024-11-22 | $25.05 | $25.11 | $25.01 | $25.02 | $25.02 | 447,622 |
2024-11-21 | $25.06 | $25.06 | $25.02 | $25.02 | $25.02 | 356,416 |
2024-11-20 | $25.03 | $25.05 | $25.01 | $25.03 | $25.03 | 286,244 |
2024-11-19 | $25.09 | $25.09 | $25.04 | $25.06 | $25.06 | 482,526 |
2024-11-18 | $25.02 | $25.05 | $24.99 | $25.03 | $25.03 | 348,369 |
2024-11-15 | $24.96 | $25.03 | $24.93 | $25.01 | $25.01 | 500,497 |
2024-11-14 | $25.00 | $25.03 | $24.97 | $24.98 | $24.98 | 513,698 |
2024-11-13 | $25.04 | $25.06 | $25.00 | $25.01 | $25.01 | 301,561 |
2024-11-12 | $25.04 | $25.04 | $24.98 | $25.01 | $25.01 | 1,379,663 |
2024-11-11 | $25.07 | $25.08 | $25.05 | $25.08 | $25.08 | 285,595 |
2024-11-08 | $25.10 | $25.15 | $25.09 | $25.10 | $25.10 | 363,143 |
2024-11-07 | $25.06 | $25.13 | $25.05 | $25.11 | $25.11 | 555,012 |
2024-11-06 | $24.97 | $25.03 | $24.96 | $24.99 | $24.99 | 288,037 |
2024-11-05 | $25.03 | $25.07 | $24.99 | $25.07 | $25.07 | 459,475 |
2024-11-04 | $25.04 | $25.06 | $25.01 | $25.03 | $25.03 | 325,283 |
2024-11-01 | $25.04 | $25.06 | $24.97 | $24.97 | $24.97 | 218,714 |
2024-10-31 | $25.09 | $25.14 | $25.08 | $25.11 | $25.01 | 348,079 |
2024-10-30 | $25.19 | $25.21 | $25.12 | $25.13 | $25.03 | 328,368 |
2024-10-29 | $25.12 | $25.18 | $25.10 | $25.18 | $25.08 | 289,666 |
2024-10-28 | $25.20 | $25.20 | $25.14 | $25.16 | $25.06 | 268,737 |
2024-10-25 | $25.22 | $25.23 | $25.16 | $25.18 | $25.08 | 192,097 |
2024-10-24 | $25.17 | $25.21 | $25.17 | $25.19 | $25.09 | 345,558 |
2024-10-23 | $25.17 | $25.18 | $25.15 | $25.17 | $25.07 | 228,757 |
2024-10-22 | $25.23 | $25.23 | $25.18 | $25.21 | $25.11 | 315,717 |
2024-10-21 | $25.29 | $25.29 | $25.21 | $25.22 | $25.12 | 323,450 |
2024-10-18 | $25.28 | $25.32 | $25.28 | $25.30 | $25.20 | 366,854 |
2024-10-17 | $25.29 | $25.31 | $25.27 | $25.30 | $25.20 | 416,494 |
2024-10-16 | $25.32 | $25.34 | $25.31 | $25.34 | $25.24 | 268,595 |
2024-10-15 | $25.31 | $25.34 | $25.29 | $25.32 | $25.22 | 387,622 |
2024-10-14 | $25.25 | $25.28 | $25.24 | $25.28 | $25.18 | 138,605 |
2024-10-11 | $25.26 | $25.30 | $25.26 | $25.28 | $25.18 | 283,686 |
2024-10-10 | $25.26 | $25.27 | $25.22 | $25.27 | $25.17 | 242,866 |
2024-10-09 | $25.26 | $25.26 | $25.23 | $25.24 | $25.14 | 443,881 |
2024-10-08 | $25.24 | $25.27 | $25.23 | $25.26 | $25.16 | 376,038 |
2024-10-07 | $25.24 | $25.27 | $25.23 | $25.24 | $25.14 | 292,422 |
2024-10-04 | $25.32 | $25.34 | $25.28 | $25.29 | $25.19 | 307,590 |
2024-10-03 | $25.43 | $25.45 | $25.41 | $25.41 | $25.31 | 803,331 |
2024-10-02 | $25.44 | $25.49 | $25.43 | $25.47 | $25.37 | 1,344,315 |
2024-10-01 | $25.47 | $25.51 | $25.45 | $25.48 | $25.38 | 370,429 |
2024-09-30 | $25.57 | $25.58 | $25.53 | $25.53 | $25.34 | 313,704 |
2024-09-27 | $25.55 | $25.59 | $25.53 | $25.58 | $25.39 | 207,135 |
2024-09-26 | $25.54 | $25.55 | $25.50 | $25.52 | $25.33 | 345,731 |
2024-09-25 | $25.55 | $25.68 | $25.53 | $25.53 | $25.34 | 238,716 |
2024-09-24 | $25.55 | $25.60 | $25.51 | $25.58 | $25.39 | 330,062 |
2024-09-23 | $25.55 | $25.58 | $25.52 | $25.56 | $25.37 | 294,110 |
2024-09-20 | $25.54 | $25.58 | $25.51 | $25.57 | $25.38 | 504,100 |
2024-09-19 | $25.51 | $25.56 | $25.51 | $25.55 | $25.36 | 400,388 |
2024-09-18 | $25.53 | $25.77 | $25.50 | $25.53 | $25.34 | 517,470 |
2024-09-17 | $25.55 | $25.63 | $25.53 | $25.54 | $25.35 | 308,964 |
2024-09-16 | $25.55 | $25.57 | $25.53 | $25.56 | $25.37 | 413,454 |
2024-09-13 | $25.50 | $25.54 | $25.50 | $25.52 | $25.33 | 309,943 |
2024-09-12 | $25.46 | $25.50 | $25.44 | $25.49 | $25.30 | 405,589 |
2024-09-11 | $25.47 | $25.52 | $25.45 | $25.48 | $25.29 | 346,547 |
2024-09-10 | $25.47 | $25.50 | $25.46 | $25.50 | $25.31 | 357,325 |
2024-09-09 | $25.44 | $25.53 | $25.42 | $25.45 | $25.26 | 489,936 |
2024-09-06 | $25.44 | $25.50 | $25.39 | $25.44 | $25.25 | 466,009 |
2024-09-05 | $25.42 | $25.42 | $25.36 | $25.42 | $25.23 | 1,162,688 |
2024-09-04 | $25.33 | $25.38 | $25.31 | $25.38 | $25.19 | 312,100 |
2024-09-03 | $25.29 | $25.32 | $25.28 | $25.31 | $25.12 | 295,419 |
2024-08-30 | $25.37 | $25.39 | $25.34 | $25.36 | $25.07 | 229,136 |
2024-08-29 | $25.36 | $25.38 | $25.34 | $25.38 | $25.09 | 370,126 |
2024-08-28 | $25.39 | $25.41 | $25.36 | $25.37 | $25.08 | 364,162 |
2024-08-27 | $25.36 | $25.40 | $25.34 | $25.40 | $25.11 | 404,776 |
2024-08-26 | $25.42 | $25.42 | $25.36 | $25.37 | $25.08 | 413,172 |
2024-08-23 | $25.32 | $25.39 | $25.31 | $25.38 | $25.09 | 420,532 |
2024-08-22 | $25.33 | $25.33 | $25.26 | $25.30 | $25.01 | 375,228 |
2024-08-21 | $25.34 | $25.38 | $25.30 | $25.33 | $25.04 | 406,547 |
2024-08-20 | $25.29 | $25.31 | $25.27 | $25.31 | $25.02 | 327,026 |
2024-08-19 | $25.23 | $25.31 | $25.23 | $25.25 | $24.96 | 261,673 |
2024-08-16 | $25.21 | $25.26 | $25.19 | $25.25 | $24.96 | 252,801 |
2024-08-15 | $25.17 | $25.21 | $25.16 | $25.20 | $24.91 | 460,729 |
2024-08-14 | $25.26 | $25.30 | $25.24 | $25.28 | $24.99 | 294,872 |
2024-08-13 | $25.19 | $25.27 | $25.19 | $25.25 | $24.96 | 182,645 |
2024-08-12 | $25.15 | $25.20 | $25.11 | $25.18 | $24.89 | 225,522 |
2024-08-09 | $25.14 | $25.16 | $25.13 | $25.14 | $24.85 | 376,528 |
2024-08-08 | $25.09 | $25.12 | $25.07 | $25.11 | $24.82 | 222,778 |
2024-08-07 | $25.15 | $25.16 | $25.09 | $25.12 | $24.83 | 724,970 |
2024-08-06 | $25.19 | $25.22 | $25.14 | $25.16 | $24.87 | 358,647 |
2024-08-05 | $25.31 | $25.31 | $25.17 | $25.20 | $24.91 | 462,828 |
2024-08-02 | $25.21 | $25.26 | $25.18 | $25.24 | $25.24 | 225,816 |
2024-08-01 | $25.06 | $25.14 | $25.06 | $25.10 | $25.10 | 353,146 |
2024-07-31 | $25.08 | $25.14 | $25.05 | $25.13 | $25.03 | 312,440 |
2024-07-30 | $25.06 | $25.06 | $25.02 | $25.04 | $24.94 | 278,967 |
2024-07-29 | $25.04 | $25.05 | $25.01 | $25.04 | $24.94 | 295,990 |
2024-07-26 | $25.00 | $25.01 | $24.98 | $25.01 | $24.91 | 232,064 |
2024-07-25 | $24.96 | $24.96 | $24.93 | $24.94 | $24.84 | 229,253 |
2024-07-24 | $24.98 | $24.98 | $24.92 | $24.93 | $24.83 | 337,309 |
2024-07-23 | $24.96 | $25.00 | $24.93 | $24.95 | $24.85 | 409,455 |
2024-07-22 | $24.96 | $24.96 | $24.90 | $24.94 | $24.84 | 309,788 |
2024-07-19 | $24.93 | $24.94 | $24.92 | $24.92 | $24.82 | 227,835 |
2024-07-18 | $24.98 | $25.00 | $24.96 | $24.97 | $24.87 | 251,216 |
2024-07-17 | $24.97 | $25.00 | $24.94 | $24.99 | $24.89 | 280,556 |
2024-07-16 | $24.98 | $25.00 | $24.94 | $24.99 | $24.99 | 219,881 |
2024-07-15 | $24.98 | $24.99 | $24.94 | $24.96 | $24.96 | 338,206 |
2024-07-12 | $24.93 | $24.98 | $24.93 | $24.98 | $24.98 | 223,728 |
2024-07-11 | $24.93 | $24.95 | $24.92 | $24.93 | $24.93 | 590,338 |
2024-07-10 | $24.86 | $24.86 | $24.82 | $24.83 | $24.83 | 292,831 |
2024-07-09 | $24.84 | $24.84 | $24.79 | $24.82 | $24.82 | 240,461 |
2024-07-08 | $24.86 | $24.86 | $24.82 | $24.82 | $24.82 | 427,712 |
2024-07-05 | $24.81 | $24.85 | $24.80 | $24.84 | $24.84 | 262,502 |
2024-07-03 | $24.71 | $24.76 | $24.70 | $24.75 | $24.75 | 164,012 |
2024-07-02 | $24.67 | $24.69 | $24.65 | $24.66 | $24.66 | 305,558 |
2024-07-01 | $24.65 | $24.66 | $24.60 | $24.62 | $24.62 | 266,282 |
2024-06-28 | $24.82 | $24.85 | $24.76 | $24.77 | $24.67 | 237,472 |
2024-06-27 | $24.78 | $24.80 | $24.78 | $24.80 | $24.70 | 412,970 |
2024-06-26 | $24.78 | $24.78 | $24.73 | $24.74 | $24.64 | 236,999 |
2024-06-25 | $24.82 | $24.83 | $24.79 | $24.81 | $24.71 | 201,182 |
2024-06-24 | $24.82 | $24.83 | $24.81 | $24.83 | $24.73 | 226,730 |
2024-06-21 | $24.81 | $24.84 | $24.78 | $24.80 | $24.70 | 201,429 |
2024-06-20 | $24.78 | $24.82 | $24.78 | $24.80 | $24.70 | 317,556 |
2024-06-18 | $24.82 | $24.86 | $24.81 | $24.84 | $24.74 | 307,107 |
2024-06-17 | $24.82 | $24.82 | $24.77 | $24.78 | $24.68 | 250,369 |
2024-06-14 | $24.84 | $24.86 | $24.81 | $24.84 | $24.74 | 163,162 |
2024-06-13 | $24.85 | $24.86 | $24.82 | $24.86 | $24.76 | 480,244 |
2024-06-12 | $24.83 | $24.86 | $24.78 | $24.78 | $24.68 | 207,495 |
2024-06-11 | $24.66 | $24.70 | $24.65 | $24.69 | $24.59 | 234,759 |
2024-06-10 | $24.65 | $24.66 | $24.63 | $24.64 | $24.54 | 300,304 |
2024-06-07 | $24.71 | $24.71 | $24.65 | $24.65 | $24.65 | 236,043 |
2024-06-06 | $24.75 | $24.79 | $24.75 | $24.78 | $24.78 | 356,753 |
2024-06-05 | $24.75 | $24.78 | $24.71 | $24.78 | $24.78 | 180,911 |
2024-06-04 | $24.73 | $24.76 | $24.71 | $24.74 | $24.74 | 296,571 |
2024-06-03 | $24.65 | $24.69 | $24.63 | $24.68 | $24.68 | 275,610 |
2024-05-31 | $24.68 | $24.72 | $24.67 | $24.72 | $24.62 | 215,603 |
2024-05-30 | $24.62 | $24.65 | $24.60 | $24.65 | $24.55 | 271,009 |
2024-05-29 | $24.60 | $24.60 | $24.55 | $24.58 | $24.48 | 244,305 |
2024-05-28 | $24.70 | $24.81 | $24.62 | $24.63 | $24.53 | 231,119 |
2024-05-24 | $24.63 | $24.67 | $24.62 | $24.67 | $24.57 | 202,369 |
2024-05-23 | $24.71 | $24.73 | $24.62 | $24.65 | $24.55 | 285,790 |
2024-05-22 | $24.69 | $24.72 | $24.68 | $24.70 | $24.60 | 191,656 |
2024-05-21 | $24.73 | $24.73 | $24.72 | $24.73 | $24.63 | 336,884 |
2024-05-20 | $24.71 | $24.72 | $24.70 | $24.71 | $24.61 | 217,852 |
2024-05-17 | $24.72 | $24.74 | $24.70 | $24.70 | $24.60 | 203,776 |
2024-05-16 | $24.76 | $24.76 | $24.72 | $24.72 | $24.62 | 222,107 |
2024-05-15 | $24.75 | $24.77 | $24.71 | $24.75 | $24.65 | 304,278 |
2024-05-14 | $24.62 | $24.67 | $24.62 | $24.66 | $24.56 | 186,438 |
2024-05-13 | $24.66 | $24.66 | $24.61 | $24.61 | $24.51 | 252,921 |
2024-05-10 | $24.65 | $24.65 | $24.60 | $24.61 | $24.51 | 143,069 |
2024-05-09 | $24.66 | $24.67 | $24.63 | $24.66 | $24.56 | 257,037 |
2024-05-08 | $24.65 | $24.65 | $24.62 | $24.64 | $24.54 | 196,276 |
2024-05-07 | $24.68 | $24.69 | $24.65 | $24.65 | $24.55 | 265,971 |
2024-05-06 | $24.67 | $24.68 | $24.63 | $24.63 | $24.53 | 379,720 |
2024-05-03 | $24.76 | $24.76 | $24.60 | $24.65 | $24.55 | 267,770 |
2024-05-02 | $24.48 | $24.57 | $24.45 | $24.57 | $24.47 | 297,477 |
2024-05-01 | $24.41 | $24.49 | $24.39 | $24.44 | $24.34 | 277,537 |
2024-04-30 | $24.51 | $24.58 | $24.47 | $24.48 | $24.29 | 257,806 |
2024-04-29 | $24.49 | $24.55 | $24.49 | $24.53 | $24.34 | 383,718 |
2024-04-26 | $24.47 | $24.52 | $24.47 | $24.48 | $24.48 | 219,791 |
2024-04-25 | $24.43 | $24.48 | $24.40 | $24.46 | $24.46 | 168,845 |
2024-04-24 | $24.51 | $24.51 | $24.46 | $24.50 | $24.50 | 178,089 |
2024-04-23 | $24.47 | $24.55 | $24.46 | $24.53 | $24.53 | 250,911 |
2024-04-22 | $24.46 | $24.49 | $24.45 | $24.48 | $24.48 | 327,753 |
2024-04-19 | $24.49 | $24.49 | $24.43 | $24.45 | $24.45 | 195,591 |
2024-04-18 | $24.47 | $24.47 | $24.42 | $24.44 | $24.44 | 226,711 |
2024-04-17 | $24.45 | $24.50 | $24.43 | $24.47 | $24.47 | 559,186 |
2024-04-16 | $24.42 | $24.42 | $24.36 | $24.40 | $24.40 | 227,113 |
2024-04-15 | $24.49 | $24.49 | $24.43 | $24.44 | $24.44 | 218,120 |
2024-04-12 | $24.55 | $24.58 | $24.54 | $24.55 | $24.55 | 259,777 |
2024-04-11 | $24.56 | $24.56 | $24.48 | $24.50 | $24.50 | 235,334 |
2024-04-10 | $24.59 | $24.66 | $24.49 | $24.51 | $24.51 | 248,730 |
2024-04-09 | $24.72 | $24.73 | $24.70 | $24.72 | $24.72 | 321,233 |
2024-04-08 | $24.67 | $24.68 | $24.65 | $24.67 | $24.67 | 254,278 |
2024-04-05 | $24.71 | $24.73 | $24.68 | $24.70 | $24.70 | 197,174 |
2024-04-04 | $24.79 | $24.79 | $24.71 | $24.75 | $24.75 | 208,616 |
2024-04-03 | $24.67 | $24.74 | $24.65 | $24.73 | $24.73 | 352,226 |
2024-04-02 | $24.68 | $24.70 | $24.65 | $24.70 | $24.70 | 519,533 |
2024-04-01 | $24.82 | $24.82 | $24.68 | $24.71 | $24.71 | 374,067 |
2024-03-28 | $24.90 | $24.94 | $24.90 | $24.91 | $24.91 | 195,985 |
2024-03-27 | $24.86 | $24.93 | $24.86 | $24.92 | $24.92 | 283,919 |
2024-03-26 | $24.87 | $24.92 | $24.83 | $24.85 | $24.85 | 267,854 |
2024-03-25 | $24.91 | $24.91 | $24.86 | $24.87 | $24.87 | 231,148 |
2024-03-22 | $24.90 | $24.91 | $24.89 | $24.90 | $24.90 | 183,961 |
2024-03-21 | $24.88 | $24.88 | $24.83 | $24.85 | $24.85 | 822,264 |
2024-03-20 | $24.79 | $24.85 | $24.77 | $24.84 | $24.84 | 601,522 |
2024-03-19 | $24.80 | $24.80 | $24.76 | $24.77 | $24.77 | 1,543,833 |
2024-03-18 | $24.77 | $24.78 | $24.73 | $24.74 | $24.74 | 315,935 |
2024-03-15 | $24.74 | $24.76 | $24.72 | $24.74 | $24.74 | 350,259 |
2024-03-14 | $24.82 | $24.84 | $24.77 | $24.77 | $24.77 | 284,764 |
2024-03-13 | $24.87 | $24.88 | $24.84 | $24.84 | $24.84 | 282,913 |
2024-03-12 | $24.90 | $24.90 | $24.86 | $24.87 | $24.87 | 328,082 |
2024-03-11 | $24.94 | $24.94 | $24.90 | $24.90 | $24.90 | 344,855 |
2024-03-08 | $24.93 | $24.95 | $24.91 | $24.92 | $24.92 | 376,514 |
2024-03-07 | $24.89 | $24.89 | $24.85 | $24.88 | $24.88 | 318,728 |
2024-03-06 | $24.85 | $24.88 | $24.82 | $24.84 | $24.84 | 306,136 |
2024-03-05 | $24.81 | $24.88 | $24.78 | $24.83 | $24.83 | 309,540 |
2024-03-04 | $24.78 | $24.83 | $24.76 | $24.81 | $24.81 | 768,266 |
2024-03-01 | $24.70 | $24.80 | $24.64 | $24.79 | $24.79 | 317,765 |
2024-02-29 | $24.79 | $24.84 | $24.77 | $24.79 | $24.69 | 280,113 |
2024-02-28 | $24.78 | $24.78 | $24.73 | $24.78 | $24.68 | 346,287 |
2024-02-27 | $24.71 | $24.79 | $24.71 | $24.75 | $24.65 | 283,933 |
2024-02-26 | $24.83 | $24.87 | $24.73 | $24.74 | $24.64 | 246,890 |
2024-02-23 | $24.80 | $24.81 | $24.77 | $24.80 | $24.70 | 287,459 |
2024-02-22 | $24.79 | $24.80 | $24.76 | $24.77 | $24.67 | 239,203 |
2024-02-21 | $24.85 | $24.85 | $24.78 | $24.80 | $24.70 | 336,374 |
2024-02-20 | $24.80 | $24.84 | $24.80 | $24.80 | $24.70 | 286,634 |
2024-02-16 | $24.71 | $24.77 | $24.71 | $24.74 | $24.64 | 530,619 |
2024-02-15 | $24.84 | $24.86 | $24.80 | $24.83 | $24.73 | 274,626 |
2024-02-14 | $24.75 | $24.79 | $24.73 | $24.78 | $24.68 | 234,284 |
2024-02-13 | $24.78 | $24.79 | $24.69 | $24.69 | $24.59 | 310,263 |
2024-02-12 | $24.88 | $25.01 | $24.83 | $24.87 | $24.77 | 692,104 |
2024-02-09 | $24.88 | $24.88 | $24.82 | $24.84 | $24.74 | 236,962 |
2024-02-08 | $24.92 | $25.03 | $24.84 | $24.84 | $24.74 | 249,715 |
2024-02-07 | $24.95 | $25.13 | $24.91 | $24.92 | $24.82 | 430,514 |
2024-02-06 | $24.88 | $24.96 | $24.87 | $24.95 | $24.85 | 345,343 |
2024-02-05 | $24.95 | $24.95 | $24.84 | $24.86 | $24.76 | 521,841 |
2024-02-02 | $25.00 | $25.01 | $24.92 | $24.97 | $24.87 | 548,510 |
2024-02-01 | $25.09 | $25.13 | $25.05 | $25.13 | $25.03 | 616,970 |
2024-01-31 | $25.12 | $25.16 | $25.07 | $25.12 | $24.93 | 297,588 |
2024-01-30 | $25.06 | $25.07 | $24.98 | $25.04 | $24.85 | 271,222 |
2024-01-29 | $25.02 | $25.04 | $25.00 | $25.03 | $24.84 | 243,648 |
2024-01-26 | $25.01 | $25.03 | $24.97 | $24.98 | $24.79 | 330,495 |
2024-01-25 | $24.99 | $25.01 | $24.96 | $25.00 | $24.81 | 293,631 |
2024-01-24 | $25.01 | $25.01 | $24.92 | $24.93 | $24.74 | 330,430 |
2024-01-23 | $24.98 | $24.98 | $24.93 | $24.93 | $24.74 | 536,795 |
2024-01-22 | $24.99 | $25.02 | $24.96 | $24.96 | $24.77 | 381,689 |
2024-01-19 | $24.92 | $24.97 | $24.88 | $24.92 | $24.92 | 335,615 |
2024-01-18 | $24.98 | $25.02 | $24.92 | $24.95 | $24.95 | 345,908 |
2024-01-17 | $24.98 | $24.98 | $24.92 | $24.96 | $24.96 | 358,352 |
2024-01-16 | $25.12 | $25.13 | $25.00 | $25.02 | $25.02 | 371,821 |
2024-01-12 | $25.10 | $25.17 | $25.09 | $25.14 | $25.14 | 325,900 |
2024-01-11 | $25.00 | $25.09 | $24.98 | $25.07 | $25.07 | 722,187 |
2024-01-10 | $25.02 | $25.03 | $24.96 | $24.97 | $24.97 | 393,685 |
2024-01-09 | $24.96 | $24.99 | $24.94 | $24.98 | $24.98 | 498,448 |
2024-01-08 | $24.91 | $24.98 | $24.90 | $24.95 | $24.95 | 722,014 |
2024-01-05 | $24.89 | $24.99 | $24.86 | $24.89 | $24.89 | 869,771 |
2024-01-04 | $24.94 | $24.96 | $24.89 | $24.93 | $24.93 | 547,353 |
2024-01-03 | $24.97 | $25.00 | $24.89 | $24.98 | $24.98 | 525,406 |
2024-01-02 | $25.03 | $25.19 | $24.96 | $25.00 | $25.00 | 800,940 |
2023-12-29 | $25.05 | $25.10 | $25.05 | $25.09 | $25.09 | 864,431 |
2023-12-28 | $25.12 | $25.12 | $25.05 | $25.09 | $25.09 | 566,848 |
2023-12-27 | $25.05 | $25.10 | $25.00 | $25.10 | $25.10 | 669,957 |
2023-12-26 | $25.01 | $25.01 | $24.95 | $25.00 | $25.00 | 1,858,615 |
2023-12-22 | $24.99 | $25.18 | $24.94 | $25.00 | $25.00 | 353,001 |
2023-12-21 | $25.01 | $25.03 | $24.94 | $24.96 | $24.96 | 397,414 |
2023-12-20 | $24.96 | $24.96 | $24.88 | $24.95 | $24.95 | 440,962 |
2023-12-19 | $24.89 | $25.02 | $24.86 | $24.88 | $24.88 | 271,287 |
2023-12-18 | $24.92 | $24.98 | $24.85 | $24.88 | $24.88 | 329,572 |
2023-12-15 | $24.90 | $25.15 | $24.85 | $24.89 | $24.89 | 218,271 |
2023-12-14 | $25.00 | $25.01 | $24.88 | $24.91 | $24.91 | 596,502 |
2023-12-13 | $24.70 | $24.94 | $24.67 | $24.91 | $24.82 | 739,211 |
2023-12-12 | $24.61 | $24.67 | $24.58 | $24.67 | $24.58 | 376,113 |
2023-12-11 | $24.58 | $24.58 | $24.53 | $24.58 | $24.49 | 403,043 |
2023-12-08 | $24.62 | $24.62 | $24.57 | $24.59 | $24.50 | 373,862 |
2023-12-07 | $24.69 | $24.72 | $24.66 | $24.71 | $24.62 | 863,258 |
2023-12-06 | $24.69 | $24.70 | $24.65 | $24.66 | $24.57 | 427,189 |
2023-12-05 | $24.63 | $24.69 | $24.61 | $24.64 | $24.55 | 265,972 |
2023-12-04 | $24.67 | $24.67 | $24.56 | $24.58 | $24.58 | 378,820 |
2023-12-01 | $24.56 | $24.69 | $24.51 | $24.69 | $24.69 | 793,735 |
2023-11-30 | $24.65 | $24.68 | $24.56 | $24.58 | $24.49 | 347,734 |
2023-11-29 | $24.64 | $24.68 | $24.62 | $24.63 | $24.54 | 455,565 |
2023-11-28 | $24.46 | $24.73 | $24.43 | $24.54 | $24.45 | 299,273 |
2023-11-27 | $24.45 | $24.46 | $24.38 | $24.43 | $24.34 | 446,133 |
2023-11-24 | $24.35 | $24.37 | $24.35 | $24.35 | $24.26 | 130,777 |
2023-11-22 | $24.41 | $24.41 | $24.34 | $24.39 | $24.30 | 296,037 |
2023-11-21 | $24.35 | $24.38 | $24.33 | $24.36 | $24.27 | 386,321 |
2023-11-20 | $24.34 | $24.35 | $24.29 | $24.33 | $24.24 | 409,734 |
2023-11-17 | $24.30 | $24.39 | $24.27 | $24.31 | $24.22 | 334,981 |
2023-11-16 | $24.30 | $24.31 | $24.27 | $24.28 | $24.19 | 358,034 |
2023-11-15 | $24.25 | $24.25 | $24.16 | $24.18 | $24.09 | 418,098 |
2023-11-14 | $24.20 | $24.29 | $24.20 | $24.27 | $24.18 | 405,476 |
2023-11-13 | $24.01 | $24.03 | $23.90 | $24.01 | $23.92 | 337,784 |
2023-11-10 | $24.09 | $24.09 | $24.00 | $24.00 | $23.91 | 208,512 |
2023-11-09 | $24.10 | $24.13 | $23.98 | $23.98 | $23.89 | 511,166 |
2023-11-08 | $24.08 | $24.11 | $24.03 | $24.10 | $24.01 | 377,825 |
2023-11-07 | $24.07 | $24.09 | $24.00 | $24.05 | $24.05 | 773,327 |
2023-11-06 | $24.08 | $24.08 | $23.98 | $24.00 | $24.00 | 304,529 |
2023-11-03 | $24.10 | $24.18 | $24.07 | $24.10 | $24.10 | 310,761 |
2023-11-02 | $23.99 | $24.02 | $23.95 | $23.95 | $23.95 | 307,780 |
2023-11-01 | $23.73 | $23.91 | $23.73 | $23.88 | $23.88 | 282,898 |
2023-10-31 | $23.80 | $23.85 | $23.79 | $23.79 | $23.70 | 225,948 |
2023-10-30 | $23.85 | $23.87 | $23.79 | $23.82 | $23.73 | 491,087 |
2023-10-27 | $23.83 | $23.88 | $23.83 | $23.85 | $23.76 | 1,008,192 |
2023-10-26 | $23.78 | $23.86 | $23.77 | $23.84 | $23.75 | 292,972 |
2023-10-25 | $23.81 | $23.81 | $23.73 | $23.77 | $23.68 | 244,151 |
2023-10-24 | $23.82 | $23.84 | $23.78 | $23.81 | $23.72 | 483,186 |
2023-10-23 | $23.69 | $23.83 | $23.69 | $23.80 | $23.71 | 268,477 |
2023-10-20 | $23.73 | $23.76 | $23.69 | $23.75 | $23.66 | 270,231 |
2023-10-19 | $23.70 | $23.74 | $23.62 | $23.63 | $23.63 | 837,259 |
2023-10-18 | $23.76 | $23.76 | $23.67 | $23.67 | $23.67 | 222,255 |
2023-10-17 | $23.82 | $23.82 | $23.72 | $23.75 | $23.75 | 188,438 |
2023-10-16 | $23.96 | $23.96 | $23.89 | $23.90 | $23.90 | 182,703 |
2023-10-13 | $24.00 | $24.03 | $23.95 | $23.96 | $23.96 | 207,944 |
2023-10-12 | $23.97 | $24.02 | $23.89 | $23.93 | $23.93 | 218,558 |
2023-10-11 | $24.04 | $24.05 | $23.98 | $24.00 | $24.00 | 183,964 |
2023-10-10 | $23.98 | $24.03 | $23.96 | $24.02 | $24.02 | 361,747 |
2023-10-09 | $23.91 | $24.04 | $23.91 | $24.04 | $24.04 | 104,241 |
2023-10-06 | $23.81 | $23.85 | $23.73 | $23.85 | $23.85 | 223,005 |
2023-10-05 | $23.89 | $23.89 | $23.85 | $23.87 | $23.87 | 660,646 |
2023-10-04 | $23.81 | $23.87 | $23.75 | $23.83 | $23.83 | 265,740 |
2023-10-03 | $23.87 | $23.87 | $23.73 | $23.73 | $23.73 | 355,923 |
2023-10-02 | $23.93 | $23.93 | $23.85 | $23.87 | $23.87 | 397,497 |
2023-09-29 | $24.11 | $24.13 | $24.03 | $24.03 | $23.94 | 421,924 |
2023-09-28 | $23.98 | $24.06 | $23.94 | $24.06 | $23.97 | 198,110 |
2023-09-27 | $24.08 | $24.09 | $23.93 | $23.94 | $23.85 | 709,982 |
2023-09-26 | $24.13 | $24.13 | $24.03 | $24.03 | $23.94 | 252,074 |
2023-09-25 | $24.10 | $24.13 | $24.06 | $24.09 | $24.00 | 268,379 |
2023-09-22 | $24.10 | $24.18 | $24.09 | $24.15 | $24.06 | 109,643 |
2023-09-21 | $24.10 | $24.10 | $24.05 | $24.05 | $23.96 | 219,376 |
2023-09-20 | $24.21 | $24.52 | $24.13 | $24.13 | $24.04 | 363,566 |
2023-09-19 | $24.22 | $24.22 | $24.10 | $24.10 | $24.01 | 184,151 |
2023-09-18 | $24.20 | $24.26 | $24.17 | $24.26 | $24.17 | 740,769 |
2023-09-15 | $24.23 | $24.23 | $24.19 | $24.22 | $24.13 | 115,474 |
2023-09-14 | $24.28 | $24.30 | $24.23 | $24.25 | $24.16 | 135,785 |
2023-09-13 | $24.22 | $24.25 | $24.20 | $24.24 | $24.15 | 349,602 |
2023-09-12 | $24.25 | $24.25 | $24.20 | $24.22 | $24.13 | 334,490 |
2023-09-11 | $24.25 | $24.27 | $24.21 | $24.22 | $24.13 | 295,982 |
2023-09-08 | $24.27 | $24.31 | $24.24 | $24.25 | $24.16 | 311,000 |
2023-09-07 | $24.23 | $24.26 | $24.19 | $24.26 | $24.17 | 646,795 |
2023-09-06 | $24.27 | $24.27 | $24.16 | $24.18 | $24.09 | 432,291 |
2023-09-05 | $24.32 | $24.35 | $24.22 | $24.24 | $24.15 | 201,227 |
2023-09-01 | $24.40 | $24.43 | $24.29 | $24.32 | $24.23 | 184,025 |
2023-08-31 | $24.44 | $24.47 | $24.42 | $24.47 | $24.47 | 345,913 |
2023-08-30 | $24.47 | $24.48 | $24.39 | $24.42 | $24.42 | 336,807 |
2023-08-29 | $24.29 | $24.43 | $24.27 | $24.42 | $24.42 | 148,101 |
2023-08-28 | $24.29 | $24.30 | $24.23 | $24.30 | $24.30 | 188,481 |
2023-08-25 | $24.20 | $24.29 | $24.19 | $24.25 | $24.25 | 163,456 |
2023-08-24 | $24.29 | $24.31 | $24.24 | $24.27 | $24.27 | 284,996 |
2023-08-23 | $24.22 | $24.32 | $24.21 | $24.31 | $24.31 | 183,928 |
2023-08-22 | $24.17 | $24.19 | $24.12 | $24.19 | $24.19 | 378,514 |
2023-08-21 | $24.19 | $24.20 | $24.14 | $24.16 | $24.16 | 182,940 |
2023-08-18 | $24.22 | $24.25 | $24.18 | $24.24 | $24.24 | 152,674 |
2023-08-17 | $24.22 | $24.22 | $24.11 | $24.18 | $24.18 | 176,941 |
2023-08-16 | $24.29 | $24.29 | $24.01 | $24.20 | $24.20 | 145,599 |
2023-08-15 | $24.24 | $24.30 | $24.24 | $24.25 | $24.25 | 170,735 |
2023-08-14 | $24.32 | $24.32 | $24.25 | $24.28 | $24.28 | 107,270 |
2023-08-11 | $24.30 | $24.40 | $24.30 | $24.32 | $24.32 | 149,366 |
2023-08-10 | $24.56 | $24.56 | $24.37 | $24.40 | $24.40 | 221,384 |
2023-08-09 | $24.56 | $24.56 | $24.49 | $24.50 | $24.50 | 222,608 |
2023-08-08 | $24.54 | $24.54 | $24.49 | $24.52 | $24.52 | 165,391 |
2023-08-07 | $24.48 | $24.50 | $24.45 | $24.49 | $24.49 | 163,897 |
2023-08-04 | $24.32 | $24.49 | $24.32 | $24.46 | $24.46 | 198,594 |
2023-08-03 | $24.32 | $24.35 | $24.28 | $24.33 | $24.33 | 406,012 |
2023-08-02 | $24.40 | $24.40 | $24.32 | $24.39 | $24.39 | 337,162 |
2023-08-01 | $24.49 | $24.49 | $24.39 | $24.42 | $24.42 | 454,106 |
2023-07-31 | $24.55 | $24.61 | $24.53 | $24.61 | $24.52 | 332,572 |
2023-07-28 | $24.52 | $24.55 | $24.49 | $24.55 | $24.46 | 459,585 |
2023-07-27 | $24.55 | $24.59 | $24.43 | $24.46 | $24.46 | 344,347 |
2023-07-26 | $24.56 | $24.65 | $24.52 | $24.65 | $24.65 | 155,901 |
2023-07-25 | $24.48 | $24.53 | $24.48 | $24.51 | $24.51 | 158,880 |
2023-07-24 | $24.62 | $24.62 | $24.51 | $24.54 | $24.54 | 186,859 |
2023-07-21 | $24.57 | $24.61 | $24.53 | $24.61 | $24.61 | 106,901 |
2023-07-20 | $24.58 | $24.58 | $24.50 | $24.54 | $24.54 | 148,416 |
2023-07-19 | $24.64 | $24.67 | $24.60 | $24.64 | $24.64 | 127,790 |
2023-07-18 | $24.63 | $24.65 | $24.55 | $24.59 | $24.59 | 187,413 |
2023-07-17 | $24.61 | $24.61 | $24.54 | $24.57 | $24.57 | 116,514 |
2023-07-14 | $24.65 | $24.65 | $24.53 | $24.54 | $24.54 | 132,257 |
2023-07-13 | $24.61 | $24.71 | $24.59 | $24.67 | $24.67 | 201,494 |
2023-07-12 | $24.46 | $24.57 | $24.46 | $24.53 | $24.53 | 191,549 |
2023-07-11 | $24.37 | $24.41 | $24.32 | $24.37 | $24.37 | 153,319 |
2023-07-10 | $24.25 | $24.33 | $24.17 | $24.32 | $24.32 | 209,555 |
2023-07-07 | $24.18 | $24.27 | $24.18 | $24.21 | $24.21 | 172,773 |
2023-07-06 | $24.23 | $24.23 | $24.11 | $24.18 | $24.18 | 289,591 |
2023-07-05 | $24.41 | $24.59 | $24.31 | $24.32 | $24.32 | 118,284 |
2023-07-03 | $24.45 | $24.63 | $24.41 | $24.41 | $24.41 | 50,063 |
2023-06-30 | $24.47 | $24.59 | $24.47 | $24.50 | $24.42 | 186,669 |
2023-06-29 | $24.49 | $24.49 | $24.43 | $24.47 | $24.39 | 157,484 |
2023-06-28 | $24.54 | $24.61 | $24.52 | $24.61 | $24.53 | 153,202 |
2023-06-27 | $24.55 | $24.59 | $24.47 | $24.49 | $24.41 | 148,538 |
2023-06-26 | $24.57 | $24.58 | $24.54 | $24.58 | $24.50 | 166,229 |
2023-06-23 | $24.56 | $24.61 | $24.49 | $24.50 | $24.42 | 151,841 |
2023-06-22 | $24.52 | $24.54 | $24.47 | $24.50 | $24.42 | 234,943 |
2023-06-21 | $24.53 | $24.58 | $24.48 | $24.56 | $24.48 | 145,802 |
2023-06-20 | $24.56 | $24.58 | $24.53 | $24.57 | $24.49 | 565,114 |
2023-06-16 | $24.53 | $24.54 | $24.45 | $24.52 | $24.44 | 220,983 |
2023-06-15 | $24.49 | $24.58 | $24.49 | $24.58 | $24.50 | 257,043 |
2023-06-14 | $24.49 | $24.66 | $24.37 | $24.44 | $24.36 | 196,696 |
2023-06-13 | $24.60 | $24.78 | $24.40 | $24.43 | $24.35 | 307,368 |
2023-06-12 | $24.51 | $24.52 | $24.44 | $24.52 | $24.44 | 176,811 |
2023-06-09 | $24.46 | $24.50 | $24.44 | $24.44 | $24.36 | 176,595 |
2023-06-08 | $24.49 | $24.56 | $24.47 | $24.52 | $24.44 | 203,210 |
2023-06-07 | $24.51 | $24.58 | $24.42 | $24.43 | $24.35 | 139,411 |
2023-06-06 | $24.60 | $24.60 | $24.51 | $24.52 | $24.44 | 253,176 |
2023-06-05 | $24.54 | $24.61 | $24.50 | $24.55 | $24.47 | 187,487 |
2023-06-02 | $24.64 | $24.66 | $24.54 | $24.58 | $24.49 | 901,454 |
2023-06-01 | $24.67 | $24.70 | $24.65 | $24.67 | $24.58 | 188,903 |
2023-05-31 | $24.67 | $24.74 | $24.63 | $24.68 | $24.51 | 237,940 |
2023-05-30 | $24.58 | $24.65 | $24.55 | $24.64 | $24.47 | 171,050 |
2023-05-26 | $24.46 | $24.51 | $24.43 | $24.50 | $24.50 | 160,815 |
2023-05-25 | $24.56 | $24.60 | $24.48 | $24.49 | $24.49 | 159,583 |
2023-05-24 | $24.69 | $24.69 | $24.57 | $24.59 | $24.59 | 147,816 |
2023-05-23 | $24.63 | $24.67 | $24.60 | $24.67 | $24.67 | 145,382 |
2023-05-22 | $24.64 | $24.69 | $24.61 | $24.65 | $24.65 | 94,646 |
2023-05-19 | $24.61 | $24.70 | $24.61 | $24.61 | $24.61 | 109,619 |
2023-05-18 | $24.73 | $24.73 | $24.66 | $24.67 | $24.67 | 134,520 |
2023-05-17 | $24.87 | $24.87 | $24.73 | $24.77 | $24.77 | 165,821 |
2023-05-16 | $24.90 | $24.90 | $24.78 | $24.82 | $24.82 | 187,578 |
2023-05-15 | $24.90 | $24.92 | $24.84 | $24.91 | $24.91 | 139,900 |
2023-05-12 | $25.02 | $25.06 | $24.87 | $24.93 | $24.93 | 210,895 |
2023-05-11 | $25.07 | $25.15 | $25.02 | $25.02 | $25.02 | 173,152 |
2023-05-10 | $24.95 | $25.03 | $24.88 | $24.99 | $24.99 | 178,316 |
2023-05-09 | $24.87 | $24.93 | $24.84 | $24.87 | $24.87 | 185,850 |
2023-05-08 | $24.94 | $24.94 | $24.85 | $24.86 | $24.86 | 107,626 |
2023-05-05 | $25.02 | $25.02 | $24.93 | $24.95 | $24.95 | 123,122 |
2023-05-04 | $25.04 | $25.11 | $24.98 | $25.10 | $25.10 | 113,243 |
2023-05-03 | $25.02 | $25.05 | $24.87 | $25.04 | $25.04 | 133,522 |
2023-05-02 | $24.82 | $24.96 | $24.78 | $24.95 | $24.95 | 207,157 |
2023-05-01 | $24.97 | $24.97 | $24.75 | $24.78 | $24.78 | 519,481 |
2023-04-28 | $24.94 | $25.04 | $24.94 | $25.00 | $24.92 | 178,296 |
2023-04-27 | $24.98 | $25.01 | $24.91 | $24.92 | $24.83 | 140,323 |
2023-04-26 | $25.06 | $25.12 | $24.97 | $24.97 | $24.89 | 183,869 |
2023-04-25 | $25.03 | $25.12 | $25.03 | $25.09 | $25.01 | 157,859 |
2023-04-24 | $24.94 | $25.09 | $24.90 | $24.95 | $24.87 | 91,032 |
2023-04-21 | $24.95 | $24.95 | $24.82 | $24.86 | $24.78 | 50,458 |
2023-04-20 | $24.87 | $24.97 | $24.82 | $24.87 | $24.79 | 148,439 |
2023-04-19 | $24.81 | $24.84 | $24.77 | $24.78 | $24.70 | 65,122 |
2023-04-18 | $24.82 | $24.89 | $24.82 | $24.84 | $24.76 | 129,585 |
2023-04-17 | $24.90 | $24.91 | $24.81 | $24.83 | $24.75 | 100,949 |
2023-04-14 | $24.96 | $25.09 | $24.91 | $24.91 | $24.83 | 70,737 |
2023-04-13 | $25.05 | $25.07 | $24.98 | $25.01 | $24.93 | 68,930 |
2023-04-12 | $25.01 | $25.06 | $24.94 | $24.98 | $24.90 | 283,648 |
2023-04-11 | $24.95 | $24.97 | $24.89 | $24.93 | $24.85 | 97,500 |
2023-04-10 | $24.96 | $24.96 | $24.86 | $24.96 | $24.88 | 152,806 |
2023-04-06 | $25.10 | $25.20 | $25.05 | $25.06 | $24.98 | 84,462 |
2023-04-05 | $25.11 | $25.15 | $25.09 | $25.09 | $25.01 | 193,087 |
2023-04-04 | $25.00 | $25.07 | $24.90 | $25.07 | $24.99 | 868,128 |
2023-04-03 | $24.87 | $25.03 | $24.78 | $25.03 | $24.95 | 173,846 |
2023-03-31 | $24.97 | $24.97 | $24.80 | $24.94 | $24.94 | 66,272 |
2023-03-30 | $24.74 | $24.81 | $24.72 | $24.81 | $24.81 | 57,491 |
2023-03-29 | $24.69 | $24.92 | $24.69 | $24.79 | $24.79 | 143,857 |
2023-03-28 | $24.78 | $24.82 | $24.69 | $24.73 | $24.73 | 161,386 |
2023-03-27 | $24.98 | $24.98 | $24.76 | $24.77 | $24.77 | 375,558 |
2023-03-24 | $24.98 | $25.06 | $24.95 | $25.03 | $25.03 | 191,277 |
2023-03-23 | $24.91 | $24.99 | $24.83 | $24.95 | $24.95 | 168,615 |
2023-03-22 | $24.62 | $24.96 | $24.58 | $24.88 | $24.88 | 62,978 |
2023-03-21 | $24.55 | $24.75 | $24.54 | $24.60 | $24.60 | 112,874 |
2023-03-20 | $24.74 | $24.74 | $24.56 | $24.63 | $24.63 | 85,093 |
2023-03-17 | $24.55 | $24.77 | $24.55 | $24.68 | $24.68 | 58,461 |
2023-03-16 | $24.65 | $24.67 | $24.46 | $24.50 | $24.50 | 63,607 |
2023-03-15 | $24.54 | $24.62 | $24.44 | $24.56 | $24.56 | 160,546 |
2023-03-14 | $24.51 | $24.79 | $24.33 | $24.43 | $24.43 | 133,043 |
2023-03-13 | $24.61 | $24.76 | $24.45 | $24.53 | $24.53 | 354,858 |
2023-03-10 | $24.34 | $24.49 | $24.34 | $24.39 | $24.39 | 75,666 |
2023-03-09 | $24.20 | $24.27 | $24.15 | $24.22 | $24.22 | 107,539 |
2023-03-08 | $24.25 | $24.25 | $24.10 | $24.16 | $24.16 | 157,545 |
2023-03-07 | $24.32 | $24.32 | $24.16 | $24.19 | $24.19 | 54,418 |
2023-03-06 | $24.33 | $24.37 | $24.24 | $24.27 | $24.27 | 128,708 |
2023-03-03 | $24.24 | $24.33 | $24.21 | $24.29 | $24.29 | 185,217 |
2023-03-02 | $24.15 | $24.18 | $24.08 | $24.18 | $24.18 | 135,190 |
2023-03-01 | $24.28 | $24.29 | $24.14 | $24.21 | $24.21 | 150,016 |
2023-02-28 | $24.38 | $24.38 | $24.28 | $24.38 | $24.30 | 97,137 |
2023-02-27 | $24.40 | $24.42 | $24.33 | $24.38 | $24.30 | 88,725 |
2023-02-24 | $24.36 | $24.36 | $24.28 | $24.34 | $24.26 | 172,659 |
2023-02-23 | $24.43 | $24.45 | $24.36 | $24.45 | $24.37 | 71,950 |
2023-02-22 | $24.49 | $24.49 | $24.35 | $24.37 | $24.29 | 88,140 |
2023-02-21 | $24.52 | $24.52 | $24.35 | $24.43 | $24.35 | 129,225 |
2023-02-17 | $24.43 | $24.56 | $24.43 | $24.56 | $24.48 | 123,471 |
2023-02-16 | $24.60 | $24.60 | $24.47 | $24.49 | $24.41 | 330,866 |
2023-02-15 | $24.58 | $24.58 | $24.51 | $24.54 | $24.46 | 108,280 |
2023-02-14 | $24.75 | $24.75 | $24.50 | $24.58 | $24.50 | 396,770 |
2023-02-13 | $24.77 | $24.77 | $24.60 | $24.67 | $24.59 | 230,916 |
2023-02-10 | $24.71 | $24.78 | $24.62 | $24.64 | $24.56 | 136,800 |
2023-02-09 | $24.97 | $24.97 | $24.69 | $24.73 | $24.65 | 418,728 |
2023-02-08 | $24.91 | $24.91 | $24.78 | $24.84 | $24.76 | 96,848 |
2023-02-07 | $25.00 | $25.00 | $24.78 | $24.84 | $24.84 | 99,904 |
2023-02-06 | $25.01 | $25.01 | $24.82 | $24.83 | $24.83 | 117,764 |
2023-02-03 | $25.13 | $25.13 | $24.95 | $25.02 | $25.02 | 163,984 |
2023-02-02 | $25.92 | $25.92 | $25.17 | $25.20 | $25.20 | 280,837 |
2023-02-01 | $25.04 | $25.19 | $24.97 | $25.15 | $25.15 | 281,389 |
2023-01-31 | $25.07 | $25.08 | $24.95 | $25.08 | $25.00 | 1,417,847 |
2023-01-30 | $25.00 | $25.32 | $24.92 | $24.96 | $24.88 | 125,337 |
2023-01-27 | $25.03 | $25.03 | $24.98 | $25.00 | $24.92 | 140,443 |
2023-01-26 | $25.11 | $25.11 | $25.00 | $25.05 | $24.97 | 164,758 |
2023-01-25 | $25.11 | $25.11 | $25.01 | $25.06 | $24.98 | 98,945 |
2023-01-24 | $24.96 | $25.06 | $24.95 | $25.05 | $24.97 | 124,956 |
2023-01-23 | $25.10 | $25.10 | $24.96 | $24.99 | $24.91 | 143,888 |
2023-01-20 | $25.01 | $25.05 | $24.97 | $25.04 | $24.96 | 108,764 |
2023-01-19 | $25.17 | $25.17 | $25.08 | $25.11 | $25.03 | 163,599 |
2023-01-18 | $25.13 | $25.22 | $25.09 | $25.13 | $25.05 | 116,074 |
2023-01-17 | $24.95 | $24.99 | $24.93 | $24.95 | $24.87 | 123,449 |
2023-01-13 | $24.97 | $25.05 | $24.93 | $24.93 | $24.85 | 200,496 |
2023-01-12 | $25.00 | $25.04 | $24.89 | $25.00 | $24.92 | 611,897 |
2023-01-11 | $24.86 | $24.88 | $24.79 | $24.86 | $24.78 | 341,233 |
2023-01-10 | $24.87 | $24.87 | $24.70 | $24.77 | $24.69 | 493,744 |
2023-01-09 | $24.77 | $24.83 | $24.72 | $24.78 | $24.70 | 135,553 |
2023-01-06 | $24.51 | $24.74 | $24.49 | $24.72 | $24.64 | 86,457 |
2023-01-05 | $24.48 | $24.50 | $24.36 | $24.42 | $24.34 | 173,829 |
2023-01-04 | $24.55 | $24.55 | $24.45 | $24.47 | $24.39 | 456,880 |
2023-01-03 | $24.43 | $24.51 | $24.37 | $24.38 | $24.30 | 281,242 |
2022-12-30 | $24.32 | $24.36 | $24.28 | $24.29 | $24.21 | 108,947 |
2022-12-29 | $24.35 | $24.43 | $24.32 | $24.40 | $24.32 | 117,910 |
2022-12-28 | $24.46 | $24.46 | $24.31 | $24.33 | $24.25 | 193,427 |
2022-12-27 | $24.42 | $24.49 | $24.23 | $24.34 | $24.27 | 189,841 |
2022-12-23 | $24.53 | $24.53 | $24.43 | $24.48 | $24.40 | 375,555 |
2022-12-22 | $24.56 | $24.56 | $24.43 | $24.52 | $24.44 | 307,274 |
2022-12-21 | $24.55 | $24.58 | $24.30 | $24.51 | $24.43 | 144,432 |
2022-12-20 | $24.44 | $24.50 | $24.40 | $24.45 | $24.37 | 291,099 |
2022-12-19 | $24.66 | $24.71 | $24.53 | $24.56 | $24.48 | 363,008 |
2022-12-16 | $24.55 | $24.70 | $24.55 | $24.66 | $24.58 | 96,036 |
2022-12-15 | $24.69 | $24.71 | $24.60 | $24.65 | $24.57 | 221,023 |
2022-12-14 | $24.75 | $24.79 | $24.66 | $24.76 | $24.60 | 111,587 |
2022-12-13 | $24.92 | $24.92 | $24.68 | $24.79 | $24.63 | 303,885 |
2022-12-12 | $24.60 | $24.65 | $24.46 | $24.46 | $24.30 | 299,548 |
2022-12-09 | $24.58 | $24.65 | $24.57 | $24.59 | $24.43 | 88,936 |
2022-12-08 | $24.77 | $24.77 | $24.61 | $24.62 | $24.46 | 124,157 |
2022-12-07 | $24.63 | $24.71 | $24.55 | $24.69 | $24.53 | 65,027 |
2022-12-06 | $24.53 | $24.59 | $24.29 | $24.54 | $24.38 | 222,582 |
2022-12-05 | $24.48 | $24.59 | $23.90 | $24.48 | $24.32 | 612,096 |
2022-12-02 | $24.51 | $24.70 | $24.48 | $24.69 | $24.69 | 150,905 |
2022-12-01 | $24.59 | $24.65 | $24.54 | $24.63 | $24.63 | 139,940 |
2022-11-30 | $24.32 | $24.55 | $24.27 | $24.54 | $24.46 | 54,893 |
2022-11-29 | $24.44 | $24.51 | $24.32 | $24.32 | $24.24 | 115,813 |
2022-11-28 | $24.45 | $24.50 | $24.36 | $24.36 | $24.28 | 232,126 |
2022-11-25 | $24.41 | $24.47 | $24.41 | $24.45 | $24.37 | 28,090 |
2022-11-23 | $24.34 | $24.44 | $24.33 | $24.41 | $24.33 | 45,711 |
2022-11-22 | $24.28 | $24.34 | $24.24 | $24.34 | $24.26 | 105,120 |
2022-11-21 | $24.28 | $24.34 | $24.21 | $24.21 | $24.21 | 88,587 |
2022-11-18 | $24.24 | $24.32 | $24.23 | $24.23 | $24.23 | 186,183 |
2022-11-17 | $24.30 | $24.31 | $24.24 | $24.29 | $24.29 | 79,308 |
2022-11-16 | $24.47 | $24.47 | $24.33 | $24.43 | $24.43 | 231,252 |
2022-11-15 | $24.28 | $24.33 | $24.26 | $24.31 | $24.31 | 396,663 |
2022-11-14 | $24.12 | $24.22 | $24.12 | $24.16 | $24.16 | 152,129 |
2022-11-11 | $24.18 | $24.24 | $24.13 | $24.24 | $24.24 | 51,157 |
2022-11-10 | $24.06 | $24.21 | $24.06 | $24.21 | $24.21 | 163,929 |
2022-11-09 | $23.63 | $23.73 | $23.48 | $23.68 | $23.68 | 250,156 |
2022-11-08 | $23.59 | $23.68 | $23.56 | $23.64 | $23.64 | 161,537 |
2022-11-07 | $23.57 | $23.61 | $23.52 | $23.55 | $23.55 | 45,960 |
2022-11-04 | $23.51 | $23.66 | $23.50 | $23.61 | $23.61 | 77,320 |
2022-11-03 | $23.41 | $23.59 | $23.40 | $23.53 | $23.53 | 487,161 |
2022-11-02 | $23.61 | $23.83 | $23.54 | $23.59 | $23.59 | 286,353 |
2022-11-01 | $23.69 | $23.75 | $23.60 | $23.65 | $23.65 | 85,112 |
2022-10-31 | $23.78 | $23.78 | $23.65 | $23.69 | $23.62 | 132,293 |
2022-10-28 | $23.68 | $23.80 | $23.68 | $23.77 | $23.69 | 44,043 |
2022-10-27 | $23.70 | $23.84 | $23.70 | $23.76 | $23.68 | 112,512 |
2022-10-26 | $23.62 | $23.75 | $23.62 | $23.68 | $23.61 | 71,638 |
2022-10-25 | $23.62 | $23.72 | $23.61 | $23.62 | $23.55 | 170,768 |
2022-10-24 | $23.58 | $23.58 | $23.40 | $23.50 | $23.43 | 78,405 |
2022-10-21 | $23.30 | $23.51 | $23.30 | $23.51 | $23.44 | 50,571 |
2022-10-20 | $23.36 | $23.48 | $23.29 | $23.29 | $23.22 | 100,613 |
2022-10-19 | $23.49 | $23.54 | $23.41 | $23.42 | $23.42 | 569,249 |
2022-10-18 | $23.68 | $23.69 | $23.53 | $23.64 | $23.64 | 146,388 |
2022-10-17 | $23.66 | $23.66 | $23.55 | $23.57 | $23.57 | 33,903 |
2022-10-14 | $23.82 | $23.82 | $23.45 | $23.49 | $23.49 | 35,169 |
2022-10-13 | $23.36 | $23.63 | $23.32 | $23.63 | $23.63 | 89,354 |
2022-10-12 | $23.60 | $23.69 | $23.60 | $23.65 | $23.65 | 46,561 |
2022-10-11 | $23.77 | $23.77 | $23.59 | $23.63 | $23.63 | 65,573 |
2022-10-10 | $23.78 | $23.78 | $23.59 | $23.64 | $23.64 | 137,849 |
2022-10-07 | $23.81 | $23.84 | $23.70 | $23.70 | $23.70 | 41,628 |
2022-10-06 | $23.89 | $23.92 | $23.84 | $23.85 | $23.85 | 51,735 |
2022-10-05 | $24.14 | $24.14 | $23.88 | $23.97 | $23.97 | 75,173 |
2022-10-04 | $24.25 | $24.25 | $24.06 | $24.09 | $24.09 | 82,567 |
2022-10-03 | $23.94 | $24.13 | $23.91 | $23.97 | $23.97 | 388,022 |
2022-09-30 | $23.98 | $23.98 | $23.79 | $23.79 | $23.79 | 82,433 |
2022-09-29 | $23.96 | $23.96 | $23.75 | $23.87 | $23.87 | 87,288 |
2022-09-28 | $23.75 | $24.06 | $23.75 | $24.00 | $24.00 | 323,406 |
2022-09-27 | $23.79 | $23.83 | $23.62 | $23.63 | $23.63 | 1,435,002 |
2022-09-26 | $24.03 | $24.03 | $23.74 | $23.78 | $23.78 | 93,089 |
2022-09-23 | $24.06 | $24.10 | $23.99 | $24.03 | $24.03 | 57,040 |
2022-09-22 | $24.22 | $24.22 | $24.12 | $24.14 | $24.14 | 116,023 |
2022-09-21 | $24.72 | $24.72 | $24.26 | $24.35 | $24.35 | 33,862 |
2022-09-20 | $24.38 | $24.46 | $24.13 | $24.31 | $24.31 | 67,113 |
2022-09-19 | $24.34 | $24.51 | $24.34 | $24.43 | $24.43 | 57,712 |
2022-09-16 | $24.43 | $24.54 | $24.43 | $24.53 | $24.53 | 64,926 |
2022-09-15 | $24.53 | $24.53 | $24.44 | $24.46 | $24.46 | 29,929 |
2022-09-14 | $24.50 | $24.80 | $24.50 | $24.55 | $24.55 | 77,445 |
2022-09-13 | $24.68 | $24.68 | $24.52 | $24.53 | $24.53 | 1,273,981 |
2022-09-12 | $24.75 | $24.84 | $24.73 | $24.77 | $24.77 | 61,084 |
2022-09-09 | $24.74 | $24.92 | $24.74 | $24.75 | $24.75 | 54,332 |
2022-09-08 | $24.75 | $24.85 | $24.74 | $24.74 | $24.74 | 29,823 |
2022-09-07 | $24.67 | $24.82 | $24.67 | $24.82 | $24.82 | 53,937 |
2022-09-06 | $24.72 | $24.75 | $24.60 | $24.60 | $24.60 | 48,393 |
2022-09-02 | $24.82 | $24.86 | $24.77 | $24.80 | $24.80 | 32,110 |
2022-09-01 | $24.71 | $24.83 | $24.62 | $24.72 | $24.72 | 55,746 |
2022-08-31 | $24.96 | $25.02 | $24.85 | $24.87 | $24.80 | 64,428 |
2022-08-30 | $25.00 | $25.09 | $24.91 | $24.96 | $24.89 | 33,333 |
2022-08-29 | $25.14 | $25.14 | $24.98 | $25.00 | $24.93 | 60,156 |
2022-08-26 | $25.18 | $25.19 | $25.08 | $25.08 | $25.08 | 66,800 |
2022-08-25 | $25.09 | $25.26 | $25.07 | $25.26 | $25.26 | 34,456 |
2022-08-24 | $25.27 | $25.27 | $25.05 | $25.13 | $25.13 | 27,474 |
2022-08-23 | $25.16 | $25.24 | $25.10 | $25.18 | $25.18 | 69,184 |
2022-08-22 | $25.27 | $25.27 | $25.08 | $25.15 | $25.15 | 33,486 |
2022-08-19 | $25.24 | $25.28 | $25.21 | $25.28 | $25.28 | 44,711 |
2022-08-18 | $25.40 | $25.43 | $25.38 | $25.40 | $25.40 | 39,332 |
2022-08-17 | $25.53 | $25.53 | $25.32 | $25.34 | $25.34 | 88,832 |
2022-08-16 | $25.55 | $25.56 | $25.45 | $25.53 | $25.53 | 66,388 |
2022-08-15 | $25.51 | $25.65 | $25.51 | $25.55 | $25.55 | 287,637 |
2022-08-12 | $25.50 | $25.54 | $25.44 | $25.51 | $25.51 | 41,806 |
2022-08-11 | $25.72 | $25.72 | $25.37 | $25.37 | $25.37 | 43,577 |
2022-08-10 | $25.42 | $25.55 | $25.40 | $25.48 | $25.48 | 35,358 |
2022-08-09 | $25.39 | $25.39 | $25.27 | $25.30 | $25.30 | 69,170 |
2022-08-08 | $25.44 | $25.44 | $25.34 | $25.39 | $25.39 | 36,733 |
2022-08-05 | $25.49 | $25.49 | $25.24 | $25.32 | $25.32 | 64,402 |
2022-08-04 | $25.56 | $25.60 | $25.46 | $25.57 | $25.57 | 74,689 |
2022-08-03 | $25.44 | $25.44 | $25.28 | $25.44 | $25.44 | 51,709 |
2022-08-02 | $25.59 | $25.59 | $25.33 | $25.33 | $25.33 | 56,674 |
2022-08-01 | $25.72 | $25.72 | $25.60 | $25.64 | $25.64 | 85,752 |
2022-07-29 | $25.57 | $25.83 | $25.57 | $25.66 | $25.59 | 98,233 |
2022-07-28 | $25.82 | $25.82 | $25.57 | $25.60 | $25.53 | 78,725 |
2022-07-27 | $25.47 | $25.51 | $25.30 | $25.44 | $25.37 | 60,792 |
2022-07-26 | $25.37 | $25.37 | $25.26 | $25.27 | $25.20 | 39,359 |
2022-07-25 | $25.32 | $25.37 | $25.23 | $25.30 | $25.23 | 74,400 |
2022-07-22 | $25.33 | $25.43 | $25.26 | $25.32 | $25.25 | 77,098 |
2022-07-21 | $24.95 | $25.23 | $24.95 | $25.16 | $25.09 | 57,882 |
2022-07-20 | $25.09 | $25.09 | $24.93 | $24.93 | $24.86 | 67,701 |
2022-07-19 | $25.06 | $25.09 | $24.92 | $25.01 | $24.94 | 52,043 |
2022-07-18 | $24.99 | $25.08 | $24.94 | $24.97 | $24.90 | 80,274 |
2022-07-15 | $25.04 | $25.09 | $24.94 | $25.06 | $24.99 | 42,608 |
2022-07-14 | $23.87 | $25.02 | $23.87 | $24.96 | $24.89 | 98,618 |
2022-07-13 | $24.94 | $25.10 | $24.82 | $25.10 | $25.03 | 29,985 |
2022-07-12 | $25.08 | $25.08 | $25.02 | $25.04 | $24.97 | 53,201 |
2022-07-11 | $24.97 | $25.08 | $24.93 | $24.93 | $24.86 | 85,095 |
2022-07-08 | $25.03 | $25.03 | $24.82 | $24.89 | $24.82 | 45,481 |
2022-07-07 | $25.20 | $25.20 | $24.91 | $24.92 | $24.85 | 106,719 |
2022-07-06 | $25.34 | $25.37 | $24.99 | $25.01 | $24.94 | 87,307 |
2022-07-05 | $25.13 | $25.20 | $25.12 | $25.12 | $25.05 | 39,761 |
2022-07-01 | $24.97 | $25.16 | $24.97 | $25.10 | $25.03 | 31,831 |
2022-06-30 | $24.88 | $25.00 | $24.86 | $24.96 | $24.83 | 72,863 |
2022-06-29 | $24.73 | $24.85 | $24.73 | $24.78 | $24.65 | 73,982 |
2022-06-28 | $24.77 | $24.77 | $24.66 | $24.72 | $24.59 | 43,118 |
2022-06-27 | $24.85 | $24.99 | $24.72 | $24.72 | $24.59 | 230,731 |
2022-06-24 | $24.88 | $24.98 | $24.85 | $24.87 | $24.73 | 48,420 |
2022-06-23 | $24.86 | $25.00 | $24.79 | $24.88 | $24.75 | 78,866 |
2022-06-22 | $24.70 | $24.80 | $24.70 | $24.72 | $24.59 | 42,027 |
2022-06-21 | $24.62 | $24.87 | $24.56 | $24.59 | $24.45 | 83,741 |
2022-06-17 | $24.73 | $24.76 | $24.58 | $24.69 | $24.56 | 77,420 |
2022-06-16 | $24.55 | $24.71 | $24.44 | $24.71 | $24.58 | 62,620 |
2022-06-15 | $24.56 | $24.71 | $24.42 | $24.67 | $24.54 | 239,762 |
2022-06-14 | $24.66 | $24.77 | $24.35 | $24.36 | $24.23 | 56,235 |
2022-06-13 | $24.59 | $24.87 | $24.42 | $24.46 | $24.33 | 108,529 |
2022-06-10 | $25.03 | $25.05 | $24.87 | $24.89 | $24.76 | 56,771 |
2022-06-09 | $25.30 | $25.30 | $25.12 | $25.14 | $25.00 | 40,700 |
2022-06-08 | $25.36 | $25.41 | $25.28 | $25.29 | $25.15 | 64,928 |
2022-06-07 | $25.32 | $25.39 | $25.30 | $25.36 | $25.22 | 111,623 |
2022-06-06 | $25.34 | $25.35 | $25.26 | $25.28 | $25.14 | 53,664 |
2022-06-03 | $25.30 | $25.42 | $25.30 | $25.35 | $25.21 | 50,074 |
2022-06-02 | $25.47 | $25.47 | $25.40 | $25.44 | $25.30 | 64,682 |
2022-06-01 | $25.64 | $25.64 | $25.35 | $25.42 | $25.28 | 54,560 |
2022-05-31 | $25.74 | $25.77 | $25.52 | $25.56 | $25.37 | 77,483 |
2022-05-27 | $25.61 | $25.72 | $25.61 | $25.67 | $25.48 | 105,434 |
2022-05-26 | $25.80 | $25.80 | $25.62 | $25.67 | $25.48 | 1,802,798 |
2022-05-25 | $25.74 | $25.74 | $25.53 | $25.60 | $25.40 | 45,602 |
2022-05-24 | $25.33 | $25.53 | $25.33 | $25.49 | $25.30 | 101,781 |
2022-05-23 | $25.41 | $25.41 | $25.26 | $25.27 | $25.08 | 40,511 |
2022-05-20 | $25.32 | $25.43 | $25.30 | $25.43 | $25.24 | 117,949 |
2022-05-19 | $25.33 | $25.38 | $25.30 | $25.35 | $25.16 | 60,741 |
2022-05-18 | $25.33 | $25.35 | $25.14 | $25.30 | $25.11 | 395,728 |
2022-05-17 | $25.29 | $25.32 | $25.18 | $25.25 | $25.06 | 72,093 |
2022-05-16 | $25.31 | $25.42 | $25.31 | $25.38 | $25.19 | 66,227 |
2022-05-13 | $25.48 | $25.56 | $25.27 | $25.32 | $25.13 | 671,260 |
2022-05-12 | $25.47 | $25.53 | $25.36 | $25.36 | $25.17 | 2,573,828 |
2022-05-11 | $25.34 | $25.42 | $25.21 | $25.36 | $25.17 | 6,995,548 |
2022-05-10 | $25.52 | $25.52 | $25.29 | $25.34 | $25.15 | 103,587 |
2022-05-09 | $25.20 | $25.31 | $25.18 | $25.29 | $25.10 | 76,382 |
2022-05-06 | $25.19 | $25.28 | $25.14 | $25.14 | $24.95 | 154,578 |
2022-05-05 | $25.35 | $25.37 | $25.14 | $25.27 | $25.08 | 92,268 |
2022-05-04 | $25.19 | $25.46 | $25.18 | $25.44 | $25.25 | 109,659 |
2022-05-03 | $25.19 | $25.36 | $25.19 | $25.21 | $25.02 | 53,017 |
2022-05-02 | $25.28 | $25.28 | $25.17 | $25.23 | $25.04 | 52,768 |
2022-04-29 | $25.39 | $25.41 | $25.27 | $25.34 | $25.10 | 60,763 |
2022-04-28 | $25.43 | $25.62 | $25.24 | $25.46 | $25.21 | 32,332 |
2022-04-27 | $25.45 | $25.65 | $25.45 | $25.45 | $25.20 | 71,091 |
2022-04-26 | $25.64 | $25.69 | $25.55 | $25.58 | $25.33 | 23,603 |
2022-04-25 | $25.52 | $25.70 | $25.33 | $25.57 | $25.32 | 30,025 |
2022-04-22 | $25.30 | $25.43 | $25.30 | $25.41 | $25.16 | 16,086 |
2022-04-21 | $25.71 | $25.71 | $25.35 | $25.35 | $25.11 | 39,017 |
2022-04-20 | $25.68 | $25.69 | $25.57 | $25.63 | $25.38 | 43,833 |
2022-04-19 | $25.80 | $25.80 | $25.51 | $25.52 | $25.27 | 70,962 |
2022-04-18 | $25.83 | $25.85 | $25.69 | $25.71 | $25.46 | 69,517 |
2022-04-14 | $25.97 | $26.17 | $25.78 | $25.78 | $25.53 | 51,419 |
2022-04-13 | $26.02 | $26.72 | $25.94 | $25.99 | $25.74 | 390,761 |
2022-04-12 | $25.89 | $26.00 | $25.89 | $25.89 | $25.64 | 23,992 |
2022-04-11 | $25.77 | $25.83 | $25.73 | $25.75 | $25.50 | 52,798 |
2022-04-08 | $25.84 | $25.95 | $25.84 | $25.85 | $25.60 | 42,944 |
2022-04-07 | $26.01 | $26.08 | $25.93 | $25.96 | $25.71 | 29,890 |
2022-04-06 | $25.92 | $26.06 | $25.87 | $26.00 | $25.74 | 49,604 |
2022-04-05 | $26.20 | $26.22 | $26.02 | $26.02 | $25.77 | 123,748 |
2022-04-04 | $26.24 | $26.29 | $26.23 | $26.23 | $25.98 | 38,021 |
2022-04-01 | $26.20 | $26.27 | $26.13 | $26.23 | $25.98 | 43,687 |
2022-03-31 | $26.40 | $26.45 | $26.33 | $26.34 | $26.03 | 31,817 |
2022-03-30 | $26.20 | $26.39 | $26.20 | $26.35 | $26.03 | 76,844 |
2022-03-29 | $26.13 | $26.49 | $26.13 | $26.28 | $25.97 | 83,601 |
2022-03-28 | $26.09 | $26.22 | $26.09 | $26.11 | $25.80 | 87,142 |
2022-03-25 | $26.21 | $26.22 | $26.04 | $26.10 | $25.79 | 45,007 |
2022-03-24 | $26.18 | $26.35 | $26.18 | $26.35 | $26.04 | 186,344 |
2022-03-23 | $26.31 | $26.33 | $26.27 | $26.31 | $26.00 | 30,207 |
2022-03-22 | $26.28 | $26.35 | $26.27 | $26.27 | $25.96 | 27,558 |
2022-03-21 | $26.52 | $26.52 | $26.31 | $26.31 | $26.00 | 31,876 |
2022-03-18 | $26.72 | $26.72 | $26.51 | $26.58 | $26.27 | 25,107 |
2022-03-17 | $26.41 | $26.58 | $26.41 | $26.51 | $26.20 | 42,128 |
2022-03-16 | $26.42 | $26.46 | $26.24 | $26.39 | $26.08 | 25,406 |
2022-03-15 | $26.39 | $26.47 | $26.33 | $26.36 | $26.05 | 26,334 |
2022-03-14 | $26.41 | $26.46 | $26.32 | $26.32 | $26.01 | 31,108 |
2022-03-11 | $26.58 | $26.63 | $26.55 | $26.57 | $26.26 | 25,750 |
2022-03-10 | $26.67 | $26.68 | $26.54 | $26.60 | $26.29 | 36,125 |
2022-03-09 | $26.73 | $26.82 | $26.73 | $26.81 | $26.49 | 116,242 |
2022-03-08 | $26.84 | $26.89 | $26.78 | $26.78 | $26.46 | 21,826 |
2022-03-07 | $27.02 | $27.08 | $26.93 | $26.93 | $26.61 | 47,832 |
2022-03-04 | $27.23 | $27.28 | $27.16 | $27.16 | $26.84 | 35,829 |
2022-03-03 | $27.05 | $27.16 | $27.05 | $27.09 | $26.77 | 28,256 |
2022-03-02 | $27.42 | $27.42 | $27.02 | $27.07 | $26.75 | 184,949 |
2022-03-01 | $27.29 | $27.44 | $27.29 | $27.32 | $27.00 | 49,661 |
2022-02-28 | $27.12 | $27.28 | $27.12 | $27.22 | $26.84 | 20,068 |
2022-02-25 | $27.01 | $27.07 | $26.99 | $27.05 | $26.67 | 29,456 |
2022-02-24 | $27.02 | $27.10 | $27.00 | $27.03 | $26.65 | 43,205 |
2022-02-23 | $27.04 | $27.06 | $26.96 | $26.97 | $26.59 | 89,432 |
2022-02-22 | $27.05 | $27.11 | $27.04 | $27.07 | $26.69 | 73,146 |
2022-02-18 | $27.15 | $27.22 | $27.10 | $27.11 | $26.73 | 70,760 |
2022-02-17 | $27.09 | $27.25 | $27.09 | $27.12 | $26.74 | 90,990 |
2022-02-16 | $27.10 | $27.15 | $27.05 | $27.08 | $26.71 | 367,231 |
2022-02-15 | $27.04 | $27.15 | $27.04 | $27.10 | $26.73 | 50,011 |
2022-02-14 | $27.14 | $27.18 | $27.07 | $27.12 | $26.74 | 23,715 |
2022-02-11 | $27.16 | $27.30 | $27.12 | $27.19 | $26.81 | 30,599 |
2022-02-10 | $27.20 | $27.25 | $27.04 | $27.08 | $26.70 | 46,386 |
2022-02-09 | $27.33 | $27.44 | $27.32 | $27.34 | $26.96 | 28,631 |
2022-02-08 | $27.33 | $27.34 | $27.30 | $27.30 | $26.92 | 41,735 |
2022-02-07 | $27.30 | $27.38 | $27.30 | $27.37 | $26.99 | 91,782 |
2022-02-04 | $27.36 | $27.36 | $27.30 | $27.32 | $26.94 | 52,198 |
2022-02-03 | $27.52 | $27.55 | $27.47 | $27.52 | $27.13 | 63,720 |
2022-02-02 | $27.62 | $27.67 | $27.61 | $27.62 | $27.24 | 34,581 |
2022-02-01 | $27.61 | $27.68 | $27.55 | $27.62 | $27.24 | 23,324 |
2022-01-31 | $27.60 | $27.70 | $27.58 | $27.64 | $27.20 | 16,489 |
2022-01-28 | $27.56 | $27.66 | $27.56 | $27.63 | $27.19 | 10,058 |
2022-01-27 | $27.58 | $27.67 | $27.57 | $27.59 | $27.15 | 41,506 |
2022-01-26 | $27.77 | $27.81 | $27.58 | $27.58 | $27.14 | 22,193 |
2022-01-25 | $27.77 | $27.83 | $27.75 | $27.75 | $27.31 | 76,094 |
2022-01-24 | $27.91 | $27.91 | $27.77 | $27.80 | $27.36 | 60,877 |
2022-01-21 | $27.73 | $27.85 | $27.73 | $27.83 | $27.38 | 16,167 |
2022-01-20 | $27.74 | $27.84 | $27.69 | $27.70 | $27.26 | 75,030 |
2022-01-19 | $27.70 | $27.79 | $27.69 | $27.70 | $27.26 | 65,350 |
2022-01-18 | $27.75 | $27.77 | $27.68 | $27.73 | $27.28 | 24,071 |
2022-01-14 | $27.85 | $27.95 | $27.85 | $27.87 | $27.43 | 28,628 |
2022-01-13 | $27.99 | $28.02 | $27.96 | $28.01 | $27.56 | 76,863 |
2022-01-12 | $27.93 | $28.04 | $27.93 | $27.98 | $27.53 | 162,169 |
2022-01-11 | $27.91 | $27.99 | $27.89 | $27.96 | $27.52 | 66,429 |
2022-01-10 | $27.90 | $27.97 | $27.86 | $27.93 | $27.49 | 78,902 |
2022-01-07 | $28.03 | $28.04 | $27.96 | $27.98 | $27.53 | 114,744 |
2022-01-06 | $28.08 | $28.09 | $28.04 | $28.06 | $27.61 | 71,352 |
2022-01-05 | $28.21 | $28.23 | $28.10 | $28.10 | $27.65 | 43,925 |
2022-01-04 | $28.16 | $28.22 | $28.15 | $28.21 | $27.76 | 67,853 |
2022-01-03 | $28.19 | $28.23 | $28.15 | $28.23 | $27.78 | 91,542 |
2021-12-31 | $28.33 | $28.35 | $28.29 | $28.29 | $27.84 | 89,482 |
2021-12-30 | $28.28 | $28.33 | $28.28 | $28.32 | $27.87 | 30,992 |
2021-12-29 | $28.29 | $28.35 | $28.26 | $28.28 | $27.83 | 27,921 |
2021-12-28 | $28.36 | $28.42 | $28.34 | $28.34 | $27.89 | 18,637 |
2021-12-27 | $28.31 | $28.40 | $28.30 | $28.34 | $27.89 | 65,088 |
2021-12-23 | $28.31 | $28.35 | $28.30 | $28.32 | $27.87 | 51,301 |
2021-12-22 | $28.31 | $28.38 | $28.31 | $28.34 | $27.89 | 123,754 |
2021-12-21 | $28.33 | $28.33 | $28.23 | $28.32 | $27.87 | 47,641 |
2021-12-20 | $28.31 | $28.40 | $28.31 | $28.33 | $27.88 | 23,996 |
2021-12-17 | $28.40 | $28.42 | $28.34 | $28.34 | $27.89 | 83,794 |
2021-12-16 | $28.31 | $28.38 | $28.30 | $28.35 | $27.89 | 19,937 |
2021-12-15 | $28.31 | $28.37 | $28.29 | $28.36 | $27.85 | 12,004 |
2021-12-14 | $28.32 | $28.39 | $28.30 | $28.35 | $27.84 | 11,773 |
2021-12-13 | $28.41 | $28.45 | $28.36 | $28.39 | $27.89 | 25,102 |
2021-12-10 | $28.31 | $28.39 | $28.29 | $28.32 | $27.81 | 21,686 |
2021-12-09 | $28.31 | $28.37 | $28.28 | $28.31 | $27.80 | 9,123 |
2021-12-08 | $28.26 | $28.42 | $28.26 | $28.31 | $27.80 | 26,607 |
2021-12-07 | $28.36 | $28.43 | $28.35 | $28.38 | $27.87 | 11,220 |
2021-12-06 | $28.40 | $28.67 | $28.33 | $28.36 | $27.85 | 45,680 |
2021-12-03 | $28.33 | $28.50 | $28.33 | $28.49 | $27.98 | 99,890 |
2021-12-02 | $28.28 | $28.42 | $28.27 | $28.31 | $27.80 | 44,581 |
2021-12-01 | $28.30 | $28.34 | $28.26 | $28.30 | $27.79 | 18,297 |
2021-11-30 | $28.27 | $28.50 | $28.27 | $28.35 | $27.79 | 29,394 |
2021-11-29 | $28.23 | $28.37 | $28.23 | $28.35 | $27.79 | 20,155 |
2021-11-26 | $28.13 | $28.37 | $28.13 | $28.32 | $27.75 | 8,845 |
2021-11-24 | $28.08 | $28.20 | $28.08 | $28.16 | $27.60 | 32,619 |
2021-11-23 | $28.23 | $28.25 | $28.14 | $28.15 | $27.59 | 17,881 |
2021-11-22 | $28.31 | $28.55 | $28.21 | $28.21 | $27.65 | 96,798 |
2021-11-19 | $28.36 | $28.46 | $28.36 | $28.41 | $27.85 | 30,417 |
2021-11-18 | $28.28 | $28.42 | $28.28 | $28.35 | $27.79 | 26,309 |
2021-11-17 | $28.30 | $28.69 | $28.28 | $28.34 | $27.78 | 25,082 |
2021-11-16 | $28.30 | $28.38 | $28.29 | $28.31 | $27.75 | 50,709 |
2021-11-15 | $28.40 | $28.42 | $28.31 | $28.31 | $27.75 | 17,005 |
2021-11-12 | $28.49 | $28.52 | $28.41 | $28.49 | $27.93 | 23,333 |
2021-11-11 | $28.47 | $28.49 | $28.39 | $28.40 | $27.84 | 20,147 |
2021-11-10 | $28.60 | $28.63 | $28.47 | $28.48 | $27.92 | 34,077 |
2021-11-09 | $28.66 | $28.79 | $28.66 | $28.69 | $28.12 | 29,965 |
2021-11-08 | $28.65 | $28.67 | $28.58 | $28.60 | $28.03 | 41,112 |
2021-11-05 | $28.63 | $28.72 | $28.62 | $28.68 | $28.11 | 22,720 |
2021-11-04 | $28.49 | $28.60 | $28.49 | $28.57 | $28.00 | 19,796 |
2021-11-03 | $28.52 | $28.52 | $28.43 | $28.48 | $27.92 | 26,776 |
2021-11-02 | $28.48 | $28.54 | $28.45 | $28.51 | $27.95 | 26,262 |
2021-11-01 | $28.36 | $28.47 | $28.36 | $28.43 | $27.87 | 14,675 |
2021-10-29 | $28.49 | $28.57 | $28.47 | $28.52 | $27.90 | 15,576 |
2021-10-28 | $28.66 | $30.50 | $28.52 | $28.53 | $27.91 | 25,606 |
2021-10-27 | $28.55 | $28.62 | $28.50 | $28.61 | $27.99 | 36,337 |
2021-10-26 | $28.47 | $28.52 | $28.44 | $28.47 | $27.85 | 27,292 |
2021-10-25 | $28.38 | $28.48 | $28.38 | $28.45 | $27.83 | 21,243 |
2021-10-22 | $28.38 | $28.43 | $28.35 | $28.41 | $27.79 | 32,238 |
2021-10-21 | $28.39 | $28.44 | $28.35 | $28.37 | $27.75 | 31,212 |
2021-10-20 | $28.40 | $28.46 | $28.40 | $28.43 | $27.81 | 22,036 |
2021-10-19 | $28.49 | $28.51 | $28.42 | $28.42 | $27.80 | 75,378 |
2021-10-18 | $28.56 | $28.56 | $28.49 | $28.54 | $27.92 | 62,379 |
2021-10-15 | $28.59 | $28.60 | $28.57 | $28.60 | $27.98 | 44,159 |
2021-10-14 | $28.58 | $28.67 | $28.58 | $28.65 | $28.03 | 40,858 |
2021-10-13 | $28.58 | $28.61 | $28.55 | $28.61 | $27.99 | 260,451 |
2021-10-12 | $28.43 | $28.54 | $28.42 | $28.52 | $27.90 | 48,990 |
2021-10-11 | $28.53 | $28.53 | $28.45 | $28.45 | $27.83 | 118,240 |
2021-10-08 | $28.50 | $28.55 | $28.47 | $28.48 | $27.86 | 19,447 |
2021-10-07 | $28.62 | $28.62 | $28.57 | $28.58 | $27.95 | 16,616 |
2021-10-06 | $28.59 | $28.66 | $28.59 | $28.65 | $28.03 | 46,154 |
2021-10-05 | $28.71 | $28.71 | $28.61 | $28.61 | $27.99 | 17,028 |
2021-10-04 | $28.68 | $28.75 | $28.67 | $28.70 | $28.08 | 20,728 |
2021-10-01 | $28.71 | $28.75 | $28.68 | $28.74 | $28.12 | 12,822 |
2021-09-30 | $28.69 | $28.72 | $28.63 | $28.65 | $27.97 | 30,328 |
2021-09-29 | $28.78 | $28.78 | $28.65 | $28.67 | $27.99 | 27,427 |
2021-09-28 | $28.72 | $28.73 | $28.67 | $28.70 | $28.02 | 24,680 |
2021-09-27 | $28.85 | $28.85 | $28.78 | $28.81 | $28.13 | 31,281 |
2021-09-24 | $28.82 | $28.85 | $28.81 | $28.83 | $28.15 | 10,303 |
2021-09-23 | $28.96 | $28.96 | $28.83 | $28.83 | $28.15 | 21,010 |
2021-09-22 | $29.01 | $29.04 | $28.96 | $28.99 | $28.31 | 18,395 |
2021-09-21 | $29.00 | $29.01 | $28.97 | $28.97 | $28.28 | 14,067 |
2021-09-20 | $28.89 | $29.00 | $28.89 | $28.99 | $28.31 | 22,531 |
2021-09-17 | $28.91 | $28.94 | $28.87 | $28.92 | $28.24 | 32,817 |
2021-09-16 | $28.95 | $28.97 | $28.90 | $28.95 | $28.27 | 28,842 |
2021-09-15 | $29.06 | $29.06 | $28.96 | $29.01 | $28.32 | 43,722 |
2021-09-14 | $28.98 | $29.07 | $28.98 | $29.03 | $28.34 | 51,303 |
2021-09-13 | $28.92 | $29.01 | $28.92 | $28.96 | $28.28 | 37,671 |
2021-09-10 | $28.97 | $28.97 | $28.93 | $28.94 | $28.26 | 14,663 |
2021-09-09 | $28.92 | $29.05 | $28.92 | $28.99 | $28.31 | 55,269 |
2021-09-08 | $28.88 | $28.93 | $28.84 | $28.92 | $28.24 | 37,687 |
2021-09-07 | $28.88 | $28.91 | $28.84 | $28.84 | $28.16 | 20,249 |
2021-09-03 | $28.95 | $28.96 | $28.91 | $28.94 | $28.26 | 17,137 |
2021-09-02 | $28.94 | $29.02 | $28.94 | $28.96 | $28.28 | 39,968 |
2021-09-01 | $28.97 | $29.03 | $28.94 | $28.96 | $28.28 | 28,924 |
2021-08-31 | $29.12 | $29.12 | $29.00 | $29.02 | $28.28 | 32,777 |
2021-08-30 | $28.97 | $29.08 | $28.97 | $29.05 | $28.31 | 43,334 |
2021-08-27 | $28.88 | $29.00 | $28.88 | $29.00 | $28.26 | 21,623 |
2021-08-26 | $28.94 | $28.95 | $28.89 | $28.89 | $28.15 | 57,375 |
2021-08-25 | $28.95 | $28.97 | $28.91 | $28.95 | $28.21 | 35,752 |
2021-08-24 | $29.01 | $29.03 | $28.95 | $28.95 | $28.21 | 14,940 |
2021-08-23 | $29.05 | $29.05 | $28.99 | $29.03 | $28.29 | 32,082 |
2021-08-20 | $29.01 | $29.11 | $28.98 | $28.99 | $28.25 | 35,739 |
2021-08-19 | $28.81 | $29.05 | $28.81 | $29.00 | $28.26 | 48,798 |
2021-08-18 | $28.98 | $29.07 | $28.95 | $28.95 | $28.21 | 19,423 |
2021-08-17 | $29.22 | $29.22 | $29.00 | $29.00 | $28.26 | 42,999 |
2021-08-16 | $29.10 | $29.10 | $29.04 | $29.06 | $28.32 | 16,948 |
2021-08-13 | $28.92 | $29.02 | $28.92 | $29.01 | $28.27 | 15,392 |
2021-08-12 | $28.89 | $28.92 | $28.87 | $28.92 | $28.18 | 22,375 |
2021-08-11 | $28.88 | $28.94 | $28.84 | $28.91 | $28.17 | 28,807 |
2021-08-10 | $28.91 | $28.93 | $28.86 | $28.88 | $28.14 | 13,578 |
2021-08-09 | $28.80 | $29.01 | $28.80 | $28.88 | $28.14 | 32,578 |
2021-08-06 | $29.00 | $29.05 | $28.97 | $28.97 | $28.23 | 20,370 |
2021-08-05 | $29.14 | $29.16 | $29.09 | $29.09 | $28.35 | 68,653 |
2021-08-04 | $29.20 | $29.27 | $29.12 | $29.18 | $28.43 | 39,744 |
2021-08-03 | $29.17 | $29.63 | $29.15 | $29.16 | $28.42 | 23,337 |
2021-08-02 | $29.59 | $29.59 | $29.16 | $29.20 | $28.46 | 32,576 |
2021-07-30 | $29.17 | $29.22 | $29.16 | $29.16 | $28.36 | 6,024 |
2021-07-29 | $29.20 | $29.27 | $29.12 | $29.15 | $28.35 | 34,404 |
2021-07-28 | $29.10 | $29.34 | $29.10 | $29.20 | $28.40 | 51,757 |
2021-07-27 | $29.16 | $29.21 | $29.12 | $29.19 | $28.39 | 13,673 |
2021-07-26 | $29.10 | $29.11 | $29.05 | $29.05 | $28.25 | 18,101 |
2021-07-23 | $29.08 | $29.14 | $29.07 | $29.11 | $28.31 | 72,538 |
2021-07-22 | $28.87 | $29.16 | $28.87 | $29.11 | $28.31 | 16,057 |
2021-07-21 | $29.06 | $29.09 | $29.04 | $29.04 | $28.24 | 8,831 |
2021-07-20 | $29.33 | $29.33 | $29.14 | $29.18 | $28.38 | 22,386 |
2021-07-19 | $29.14 | $29.23 | $29.13 | $29.20 | $28.40 | 30,493 |
2021-07-16 | $29.01 | $29.05 | $29.00 | $29.05 | $28.25 | 21,490 |
2021-07-15 | $29.06 | $29.09 | $29.00 | $29.02 | $28.22 | 19,865 |
2021-07-14 | $29.05 | $29.05 | $28.98 | $29.03 | $28.23 | 23,273 |
2021-07-13 | $28.99 | $29.00 | $28.89 | $28.91 | $28.11 | 17,330 |
2021-07-12 | $29.01 | $29.33 | $28.94 | $29.00 | $28.21 | 26,674 |
2021-07-09 | $28.99 | $29.00 | $28.96 | $28.96 | $28.17 | 27,187 |
2021-07-08 | $29.06 | $29.09 | $29.04 | $29.08 | $28.28 | 18,292 |
2021-07-07 | $29.03 | $29.08 | $29.02 | $29.06 | $28.26 | 14,949 |
2021-07-06 | $28.88 | $29.01 | $28.88 | $29.01 | $28.21 | 14,736 |
2021-07-02 | $28.83 | $28.91 | $28.83 | $28.88 | $28.09 | 15,029 |
2021-07-01 | $28.85 | $28.88 | $28.79 | $28.84 | $28.05 | 23,106 |
2021-06-30 | $28.90 | $28.96 | $28.90 | $28.90 | $28.05 | 25,461 |
2021-06-29 | $28.88 | $28.91 | $28.86 | $28.88 | $28.03 | 13,521 |
2021-06-28 | $28.89 | $28.89 | $28.85 | $28.85 | $28.00 | 8,889 |
2021-06-25 | $28.86 | $28.86 | $28.74 | $28.80 | $27.96 | 10,858 |
2021-06-24 | $28.84 | $28.87 | $28.83 | $28.86 | $28.01 | 22,960 |
2021-06-23 | $28.91 | $28.91 | $28.81 | $28.82 | $27.98 | 19,843 |
2021-06-22 | $28.80 | $28.87 | $28.80 | $28.85 | $28.00 | 11,642 |
2021-06-21 | $28.87 | $28.87 | $28.82 | $28.83 | $27.98 | 18,489 |
2021-06-18 | $29.04 | $29.04 | $28.80 | $28.89 | $28.04 | 9,491 |
2021-06-17 | $28.72 | $28.90 | $28.72 | $28.81 | $27.97 | 26,672 |
2021-06-16 | $28.86 | $28.90 | $28.67 | $28.69 | $27.85 | 51,256 |
2021-06-15 | $28.82 | $28.86 | $28.79 | $28.86 | $28.01 | 12,561 |
2021-06-14 | $28.83 | $28.84 | $28.79 | $28.80 | $27.96 | 29,448 |
2021-06-11 | $28.88 | $28.93 | $28.87 | $28.88 | $28.03 | 11,688 |
2021-06-10 | $28.74 | $28.88 | $28.74 | $28.86 | $28.01 | 21,682 |
2021-06-09 | $28.86 | $28.86 | $28.76 | $28.80 | $27.96 | 31,717 |
2021-06-08 | $28.72 | $28.77 | $28.71 | $28.71 | $27.87 | 30,469 |
2021-06-07 | $28.74 | $28.74 | $28.62 | $28.67 | $27.83 | 55,734 |
2021-06-04 | $28.59 | $28.69 | $28.57 | $28.64 | $27.80 | 20,352 |
2021-06-03 | $28.55 | $28.69 | $28.53 | $28.53 | $27.69 | 28,447 |
2021-06-02 | $28.61 | $28.67 | $28.60 | $28.65 | $27.81 | 28,925 |
2021-06-01 | $28.62 | $28.64 | $28.40 | $28.59 | $27.75 | 84,225 |
2021-05-28 | $28.48 | $28.67 | $28.48 | $28.62 | $27.73 | 25,961 |
2021-05-27 | $28.73 | $28.73 | $28.58 | $28.63 | $27.73 | 32,048 |
2021-05-26 | $28.71 | $28.73 | $28.63 | $28.66 | $27.76 | 20,573 |
2021-05-25 | $28.63 | $28.71 | $28.63 | $28.70 | $27.80 | 28,725 |
2021-05-24 | $28.56 | $28.65 | $28.56 | $28.56 | $27.67 | 12,129 |
2021-05-21 | $28.72 | $28.72 | $28.55 | $28.55 | $27.66 | 18,309 |
2021-05-20 | $28.51 | $28.58 | $28.51 | $28.58 | $27.69 | 15,191 |
2021-05-19 | $28.52 | $28.56 | $28.42 | $28.51 | $27.62 | 23,290 |
2021-05-18 | $28.51 | $28.55 | $28.47 | $28.49 | $27.60 | 134,270 |
2021-05-17 | $28.53 | $28.57 | $28.51 | $28.55 | $27.66 | 17,983 |
2021-05-14 | $28.52 | $28.55 | $28.46 | $28.52 | $27.63 | 29,305 |
2021-05-13 | $28.44 | $28.52 | $28.39 | $28.52 | $27.63 | 21,713 |
2021-05-12 | $28.63 | $28.63 | $28.37 | $28.40 | $27.51 | 35,008 |
2021-05-11 | $28.51 | $28.55 | $28.38 | $28.54 | $27.65 | 43,054 |
2021-05-10 | $28.73 | $28.73 | $28.50 | $28.50 | $27.61 | 33,581 |
2021-05-07 | $28.68 | $28.70 | $28.56 | $28.60 | $27.71 | 50,706 |
2021-05-06 | $28.52 | $28.60 | $28.52 | $28.58 | $27.69 | 25,620 |
2021-05-05 | $28.52 | $28.57 | $28.51 | $28.56 | $27.67 | 17,652 |
2021-05-04 | $28.61 | $28.65 | $28.51 | $28.52 | $27.63 | 51,007 |
2021-05-03 | $28.64 | $28.64 | $28.47 | $28.54 | $27.65 | 28,246 |
2021-04-30 | $28.54 | $28.58 | $28.49 | $28.58 | $27.63 | 38,171 |
2021-04-29 | $28.41 | $28.53 | $28.38 | $28.49 | $27.54 | 111,844 |
2021-04-28 | $28.50 | $28.63 | $28.48 | $28.54 | $27.59 | 14,088 |
2021-04-27 | $28.68 | $28.68 | $28.50 | $28.56 | $27.61 | 18,487 |
2021-04-26 | $28.60 | $28.64 | $28.58 | $28.59 | $27.64 | 24,685 |
2021-04-23 | $28.59 | $28.64 | $28.58 | $28.58 | $27.63 | 29,823 |
2021-04-22 | $28.59 | $28.60 | $28.52 | $28.58 | $27.63 | 23,289 |
2021-04-21 | $28.60 | $28.60 | $28.52 | $28.57 | $27.62 | 27,175 |
2021-04-20 | $28.46 | $28.58 | $28.46 | $28.53 | $27.58 | 40,800 |
2021-04-19 | $28.49 | $28.56 | $28.44 | $28.56 | $27.61 | 35,378 |
2021-04-16 | $28.53 | $28.56 | $28.48 | $28.51 | $27.56 | 41,781 |
2021-04-15 | $28.55 | $28.67 | $28.55 | $28.63 | $27.68 | 33,705 |
2021-04-14 | $28.50 | $28.50 | $28.42 | $28.50 | $27.55 | 34,228 |
2021-04-13 | $28.50 | $28.50 | $28.40 | $28.50 | $27.55 | 43,942 |
2021-04-12 | $28.41 | $28.41 | $28.36 | $28.40 | $27.46 | 34,189 |
2021-04-09 | $28.46 | $28.51 | $28.39 | $28.43 | $27.48 | 66,138 |
2021-04-08 | $28.43 | $28.49 | $28.38 | $28.46 | $27.51 | 61,029 |
2021-04-07 | $28.38 | $28.45 | $28.37 | $28.39 | $27.45 | 49,520 |
2021-04-06 | $28.33 | $28.41 | $28.28 | $28.40 | $27.46 | 62,023 |
2021-04-05 | $28.28 | $28.34 | $28.22 | $28.30 | $27.36 | 80,355 |
2021-04-01 | $28.35 | $28.37 | $28.30 | $28.36 | $27.42 | 41,677 |
2021-03-31 | $28.34 | $28.35 | $28.29 | $28.32 | $27.32 | 49,948 |
2021-03-30 | $28.25 | $28.29 | $28.20 | $28.28 | $27.28 | 56,543 |
2021-03-29 | $28.33 | $28.33 | $28.23 | $28.26 | $27.26 | 54,906 |
2021-03-26 | $28.32 | $28.35 | $28.29 | $28.29 | $27.29 | 34,849 |
2021-03-25 | $28.39 | $28.39 | $28.27 | $28.34 | $27.34 | 79,218 |
2021-03-24 | $28.53 | $28.53 | $28.28 | $28.34 | $27.34 | 30,064 |
2021-03-23 | $28.30 | $28.33 | $28.24 | $28.33 | $27.33 | 78,405 |
2021-03-22 | $29.00 | $29.00 | $28.22 | $28.22 | $27.22 | 558,545 |
2021-03-19 | $28.18 | $28.21 | $28.14 | $28.18 | $27.18 | 26,549 |
2021-03-18 | $28.13 | $28.22 | $28.10 | $28.22 | $27.22 | 42,782 |
2021-03-17 | $28.25 | $28.39 | $28.10 | $28.32 | $27.32 | 76,719 |
2021-03-16 | $28.36 | $28.39 | $28.31 | $28.34 | $27.34 | 56,190 |
2021-03-15 | $28.24 | $28.33 | $28.24 | $28.30 | $27.30 | 15,239 |
2021-03-12 | $28.32 | $28.33 | $28.25 | $28.27 | $27.27 | 47,585 |
2021-03-11 | $28.31 | $28.52 | $28.31 | $28.50 | $27.49 | 172,734 |
2021-03-10 | $28.44 | $28.49 | $28.36 | $28.44 | $27.44 | 33,895 |
2021-03-09 | $28.33 | $28.38 | $28.33 | $28.34 | $27.34 | 65,901 |
2021-03-08 | $28.32 | $28.52 | $28.21 | $28.21 | $27.21 | 72,577 |
2021-03-05 | $28.65 | $28.65 | $28.34 | $28.42 | $27.42 | 30,469 |
2021-03-04 | $28.53 | $28.66 | $28.45 | $28.49 | $27.48 | 39,258 |
2021-03-03 | $28.65 | $28.71 | $28.63 | $28.66 | $27.65 | 41,277 |
2021-03-02 | $28.76 | $28.81 | $28.72 | $28.80 | $27.78 | 28,722 |
2021-03-01 | $28.80 | $28.80 | $28.72 | $28.78 | $27.76 | 30,571 |
2021-02-26 | $28.70 | $28.78 | $28.59 | $28.78 | $27.71 | 37,301 |
2021-02-25 | $29.00 | $29.00 | $28.52 | $28.55 | $27.48 | 68,090 |
2021-02-24 | $29.00 | $29.00 | $28.80 | $28.96 | $27.88 | 30,971 |
2021-02-23 | $28.89 | $28.95 | $28.87 | $28.94 | $27.86 | 36,570 |
2021-02-22 | $28.95 | $28.98 | $28.65 | $28.92 | $27.84 | 28,621 |
2021-02-19 | $29.07 | $29.07 | $28.94 | $28.98 | $27.89 | 44,953 |
2021-02-18 | $29.09 | $29.13 | $29.08 | $29.11 | $28.02 | 30,687 |
2021-02-17 | $29.12 | $29.12 | $29.02 | $29.10 | $28.01 | 34,221 |
2021-02-16 | $29.13 | $29.13 | $29.02 | $29.04 | $27.96 | 96,732 |
2021-02-12 | $29.24 | $29.26 | $29.19 | $29.25 | $28.16 | 20,410 |
2021-02-11 | $29.27 | $29.33 | $29.23 | $29.26 | $28.17 | 35,930 |
2021-02-10 | $29.27 | $29.30 | $29.23 | $29.30 | $28.21 | 21,855 |
2021-02-09 | $29.29 | $29.29 | $29.21 | $29.25 | $28.16 | 36,751 |
2021-02-08 | $29.53 | $29.53 | $29.20 | $29.23 | $28.14 | 41,936 |
2021-02-05 | $29.20 | $29.27 | $29.20 | $29.20 | $28.11 | 37,648 |
2021-02-04 | $29.19 | $29.25 | $29.15 | $29.24 | $28.15 | 24,305 |
2021-02-03 | $29.30 | $29.30 | $29.16 | $29.21 | $28.12 | 25,751 |
2021-02-02 | $29.33 | $29.33 | $29.15 | $29.23 | $28.14 | 101,631 |
2021-02-01 | $29.25 | $29.27 | $29.22 | $29.27 | $28.18 | 27,322 |
2021-01-29 | $29.30 | $29.31 | $29.27 | $29.30 | $28.14 | 33,289 |
2021-01-28 | $29.37 | $29.40 | $29.32 | $29.35 | $28.19 | 25,038 |
2021-01-27 | $29.45 | $29.45 | $29.36 | $29.38 | $28.22 | 33,426 |
2021-01-26 | $29.38 | $29.45 | $29.37 | $29.39 | $28.23 | 35,331 |
2021-01-25 | $29.33 | $29.40 | $29.29 | $29.37 | $28.21 | 20,107 |
2021-01-22 | $29.32 | $29.32 | $29.27 | $29.32 | $28.16 | 28,034 |
2021-01-21 | $29.32 | $29.34 | $29.28 | $29.32 | $28.16 | 22,389 |
2021-01-20 | $29.48 | $29.48 | $29.32 | $29.38 | $28.22 | 54,135 |
2021-01-19 | $29.33 | $29.37 | $29.30 | $29.37 | $28.21 | 54,890 |
2021-01-15 | $29.41 | $29.41 | $29.29 | $29.34 | $28.18 | 19,737 |
2021-01-14 | $29.39 | $29.39 | $29.25 | $29.32 | $28.16 | 21,784 |
2021-01-13 | $29.25 | $29.37 | $29.16 | $29.36 | $28.20 | 44,225 |
2021-01-12 | $29.17 | $29.24 | $29.09 | $29.21 | $28.06 | 35,754 |
2021-01-11 | $29.23 | $29.23 | $29.08 | $29.21 | $28.06 | 51,722 |
2021-01-08 | $29.07 | $29.32 | $29.07 | $29.23 | $28.08 | 32,552 |
2021-01-07 | $29.29 | $29.33 | $29.27 | $29.27 | $28.12 | 57,422 |
2021-01-06 | $29.33 | $29.34 | $29.23 | $29.32 | $28.16 | 40,070 |
2021-01-05 | $29.59 | $29.59 | $29.38 | $29.46 | $28.30 | 19,856 |
2021-01-04 | $29.51 | $29.56 | $29.44 | $29.55 | $28.39 | 28,424 |
2020-12-31 | $29.54 | $29.57 | $29.48 | $29.55 | $28.39 | 40,196 |
2020-12-30 | $29.55 | $29.64 | $29.49 | $29.60 | $28.43 | 51,600 |
2020-12-29 | $29.51 | $29.53 | $29.44 | $29.52 | $28.36 | 37,058 |
2020-12-28 | $29.47 | $29.52 | $29.40 | $29.47 | $28.30 | 31,261 |
2020-12-24 | $29.64 | $29.64 | $29.46 | $29.46 | $28.30 | 6,640 |
2020-12-23 | $29.52 | $29.52 | $29.34 | $29.39 | $28.23 | 19,893 |
2020-12-22 | $29.57 | $29.57 | $29.34 | $29.41 | $28.25 | 27,147 |
2020-12-21 | $29.37 | $29.44 | $29.33 | $29.36 | $28.20 | 304,986 |
2020-12-18 | $29.40 | $29.51 | $29.35 | $29.47 | $28.31 | 47,823 |
2020-12-17 | $29.54 | $29.54 | $29.33 | $29.37 | $28.21 | 17,611 |
2020-12-16 | $29.46 | $29.46 | $29.40 | $29.41 | $28.19 | 27,185 |
2020-12-15 | $29.37 | $29.46 | $29.37 | $29.45 | $28.23 | 28,349 |
2020-12-14 | $29.32 | $29.44 | $29.32 | $29.40 | $28.18 | 16,356 |
2020-12-11 | $29.40 | $29.46 | $29.37 | $29.39 | $28.17 | 11,146 |
2020-12-10 | $29.30 | $29.40 | $29.30 | $29.36 | $28.14 | 20,505 |
2020-12-09 | $29.34 | $29.34 | $29.27 | $29.28 | $28.06 | 10,876 |
2020-12-08 | $29.31 | $29.47 | $29.31 | $29.39 | $28.17 | 20,313 |
2020-12-07 | $29.40 | $29.49 | $29.35 | $29.38 | $28.16 | 25,869 |
2020-12-04 | $29.37 | $29.45 | $29.31 | $29.42 | $28.20 | 39,145 |
2020-12-03 | $29.42 | $29.49 | $29.30 | $29.38 | $28.16 | 14,531 |
2020-12-02 | $29.27 | $29.38 | $29.27 | $29.38 | $28.16 | 32,733 |
2020-12-01 | $29.45 | $29.45 | $29.32 | $29.36 | $28.14 | 21,950 |
2020-11-30 | $29.53 | $29.54 | $29.46 | $29.54 | $28.25 | 26,205 |
2020-11-27 | $29.45 | $29.54 | $29.40 | $29.42 | $28.13 | 5,239 |
2020-11-25 | $29.49 | $29.49 | $29.36 | $29.39 | $28.10 | 5,256 |
2020-11-24 | $29.89 | $29.89 | $29.31 | $29.45 | $28.17 | 18,938 |
2020-11-23 | $29.29 | $29.40 | $29.29 | $29.39 | $28.11 | 13,857 |
2020-11-20 | $31.77 | $31.77 | $29.30 | $29.39 | $28.11 | 21,787 |
2020-11-19 | $29.32 | $29.43 | $29.27 | $29.40 | $28.12 | 25,139 |
2020-11-18 | $29.38 | $29.41 | $29.26 | $29.33 | $28.05 | 28,787 |
2020-11-17 | $29.27 | $29.34 | $29.17 | $29.24 | $27.97 | 541,485 |
2020-11-16 | $29.34 | $29.34 | $29.19 | $29.25 | $27.97 | 14,802 |
2020-11-13 | $29.34 | $29.34 | $29.07 | $29.18 | $27.91 | 39,783 |
2020-11-12 | $29.18 | $29.18 | $29.08 | $29.16 | $27.89 | 46,271 |
2020-11-11 | $28.95 | $29.07 | $28.88 | $29.06 | $27.79 | 38,489 |
2020-11-10 | $29.08 | $29.17 | $28.96 | $28.96 | $27.70 | 23,383 |
2020-11-09 | $29.35 | $29.35 | $29.05 | $29.15 | $27.88 | 27,357 |
2020-11-06 | $29.17 | $29.23 | $29.09 | $29.23 | $27.96 | 30,311 |
2020-11-05 | $29.49 | $29.49 | $29.12 | $29.17 | $27.90 | 88,624 |
2020-11-04 | $28.94 | $29.29 | $28.94 | $29.17 | $27.90 | 16,338 |
2020-11-03 | $28.94 | $28.97 | $28.89 | $28.94 | $27.68 | 8,067 |
2020-11-02 | $28.99 | $29.02 | $28.90 | $28.93 | $27.67 | 18,432 |
2020-10-30 | $29.09 | $29.09 | $28.90 | $28.97 | $27.65 | 14,702 |
2020-10-29 | $29.03 | $29.10 | $29.03 | $29.06 | $27.73 | 17,499 |
2020-10-28 | $29.21 | $29.22 | $29.09 | $29.14 | $27.81 | 21,370 |
2020-10-27 | $29.19 | $29.22 | $29.14 | $29.19 | $27.86 | 33,085 |
2020-10-26 | $29.14 | $29.17 | $29.10 | $29.15 | $27.81 | 16,671 |
2020-10-23 | $29.07 | $29.09 | $29.04 | $29.08 | $27.75 | 16,582 |
2020-10-22 | $29.14 | $29.14 | $29.02 | $29.08 | $27.75 | 32,331 |
2020-10-21 | $29.09 | $29.12 | $29.05 | $29.11 | $27.78 | 26,014 |
2020-10-20 | $29.16 | $29.16 | $29.04 | $29.12 | $27.79 | 16,333 |
2020-10-19 | $29.16 | $29.22 | $29.04 | $29.15 | $27.82 | 20,527 |
2020-10-16 | $29.19 | $29.27 | $29.13 | $29.13 | $27.80 | 12,531 |
2020-10-15 | $29.20 | $29.21 | $29.12 | $29.17 | $27.83 | 14,882 |
2020-10-14 | $29.00 | $29.23 | $29.00 | $29.11 | $27.78 | 18,625 |
2020-10-13 | $29.34 | $29.34 | $29.18 | $29.27 | $27.93 | 22,048 |
2020-10-12 | $29.22 | $29.37 | $29.13 | $29.29 | $27.95 | 25,264 |
2020-10-09 | $29.12 | $29.19 | $29.05 | $29.12 | $27.79 | 10,107 |
2020-10-08 | $29.14 | $29.14 | $29.03 | $29.10 | $27.77 | 13,778 |
2020-10-07 | $29.08 | $29.15 | $29.00 | $29.04 | $27.71 | 24,679 |
2020-10-06 | $29.12 | $29.14 | $29.01 | $29.09 | $27.76 | 33,726 |
2020-10-05 | $31.46 | $31.46 | $29.01 | $29.01 | $27.69 | 20,353 |
2020-10-02 | $29.06 | $29.15 | $29.03 | $29.09 | $27.76 | 102,494 |
2020-10-01 | $29.11 | $29.15 | $29.09 | $29.14 | $27.81 | 24,391 |
2020-09-30 | $29.19 | $29.22 | $29.09 | $29.09 | $27.70 | 21,666 |
2020-09-29 | $29.21 | $29.24 | $29.12 | $29.21 | $27.82 | 21,674 |
2020-09-28 | $29.07 | $29.21 | $29.04 | $29.17 | $27.77 | 20,781 |
2020-09-25 | $29.09 | $29.16 | $29.04 | $29.04 | $27.65 | 24,579 |
2020-09-24 | $29.17 | $29.23 | $29.06 | $29.13 | $27.74 | 42,273 |
2020-09-23 | $29.30 | $29.30 | $29.12 | $29.12 | $27.73 | 24,894 |
2020-09-22 | $29.31 | $29.33 | $29.18 | $29.18 | $27.79 | 43,179 |
2020-09-21 | $29.34 | $29.34 | $29.20 | $29.24 | $27.84 | 22,246 |
2020-09-18 | $29.32 | $29.34 | $29.18 | $29.18 | $27.79 | 22,341 |
2020-09-17 | $29.33 | $29.39 | $29.25 | $29.32 | $27.92 | 48,194 |
2020-09-16 | $29.37 | $29.37 | $29.25 | $29.30 | $27.90 | 52,861 |
2020-09-15 | $29.38 | $29.41 | $29.25 | $29.32 | $27.92 | 65,588 |
2020-09-14 | $29.28 | $29.32 | $29.21 | $29.24 | $27.84 | 28,246 |
2020-09-11 | $29.18 | $29.29 | $29.14 | $29.22 | $27.82 | 25,706 |
2020-09-10 | $29.27 | $29.27 | $29.14 | $29.25 | $27.85 | 24,546 |
2020-09-09 | $29.31 | $29.31 | $29.16 | $29.19 | $27.80 | 32,897 |
2020-09-08 | $29.27 | $29.27 | $29.13 | $29.17 | $27.78 | 50,463 |
2020-09-04 | $29.30 | $29.31 | $29.16 | $29.21 | $27.82 | 21,391 |
2020-09-03 | $29.40 | $29.42 | $29.26 | $29.36 | $27.95 | 64,420 |
2020-09-02 | $29.34 | $29.39 | $29.27 | $29.37 | $27.97 | 26,089 |
2020-09-01 | $29.23 | $29.33 | $29.19 | $29.30 | $27.90 | 29,332 |
2020-08-31 | $29.22 | $29.33 | $29.22 | $29.27 | $27.81 | 29,429 |
2020-08-28 | $29.22 | $29.26 | $29.16 | $29.23 | $27.77 | 12,638 |
2020-08-27 | $29.31 | $29.31 | $29.11 | $29.18 | $27.73 | 62,957 |
2020-08-26 | $29.26 | $29.29 | $29.13 | $29.26 | $27.80 | 38,679 |
2020-08-25 | $29.22 | $29.29 | $29.16 | $29.24 | $27.78 | 76,011 |
2020-08-24 | $29.38 | $29.39 | $29.27 | $29.33 | $27.87 | 71,411 |
2020-08-21 | $29.32 | $29.33 | $29.23 | $29.32 | $27.86 | 25,128 |
2020-08-20 | $29.32 | $29.33 | $29.27 | $29.33 | $27.87 | 24,322 |
2020-08-19 | $29.32 | $29.34 | $29.22 | $29.23 | $27.77 | 46,381 |
2020-08-18 | $29.31 | $29.31 | $29.20 | $29.27 | $27.81 | 19,703 |
2020-08-17 | $29.26 | $29.28 | $29.19 | $29.27 | $27.81 | 22,795 |
2020-08-14 | $29.36 | $29.36 | $29.08 | $29.19 | $27.73 | 20,757 |
2020-08-13 | $29.43 | $29.43 | $29.16 | $29.36 | $27.90 | 21,367 |
2020-08-12 | $29.45 | $29.45 | $29.25 | $29.35 | $27.89 | 68,011 |
2020-08-11 | $29.50 | $29.50 | $29.30 | $29.39 | $27.92 | 14,907 |
2020-08-10 | $29.56 | $29.56 | $29.46 | $29.54 | $28.07 | 27,548 |
2020-08-07 | $29.58 | $29.60 | $29.49 | $29.51 | $28.04 | 14,199 |
2020-08-06 | $29.57 | $29.64 | $29.47 | $29.55 | $28.08 | 42,166 |
2020-08-05 | $29.55 | $29.59 | $29.39 | $29.46 | $27.99 | 44,773 |
2020-08-04 | $29.55 | $29.59 | $29.38 | $29.59 | $28.11 | 32,724 |
2020-08-03 | $29.47 | $29.50 | $29.33 | $29.49 | $28.02 | 18,406 |
2020-07-31 | $29.48 | $29.55 | $29.39 | $29.51 | $27.98 | 21,941 |
2020-07-30 | $29.33 | $29.47 | $29.32 | $29.45 | $27.92 | 114,117 |
2020-07-29 | $29.44 | $29.48 | $29.34 | $29.48 | $27.95 | 39,846 |
2020-07-28 | $29.42 | $29.46 | $29.24 | $29.40 | $27.87 | 26,387 |
2020-07-27 | $29.41 | $29.50 | $29.27 | $29.27 | $27.75 | 18,774 |
2020-07-24 | $29.46 | $29.46 | $29.32 | $29.41 | $27.88 | 11,836 |
2020-07-23 | $29.38 | $29.45 | $29.31 | $29.40 | $27.87 | 20,023 |
2020-07-22 | $29.43 | $29.45 | $29.32 | $29.37 | $27.84 | 17,750 |
2020-07-21 | $29.25 | $29.40 | $29.15 | $29.33 | $27.81 | 145,483 |
2020-07-20 | $29.27 | $29.33 | $29.10 | $29.30 | $27.78 | 29,721 |
2020-07-17 | $29.24 | $29.25 | $29.11 | $29.19 | $27.67 | 15,978 |
2020-07-16 | $29.18 | $29.23 | $29.12 | $29.23 | $27.71 | 45,438 |
2020-07-15 | $29.18 | $29.19 | $28.94 | $29.10 | $27.59 | 28,700 |
2020-07-14 | $29.05 | $29.14 | $28.99 | $29.11 | $27.60 | 37,800 |
2020-07-13 | $29.01 | $29.05 | $28.96 | $29.00 | $27.49 | 24,826 |
2020-07-10 | $28.96 | $29.04 | $28.96 | $29.00 | $27.49 | 11,100 |
2020-07-09 | $29.07 | $29.12 | $28.96 | $29.04 | $27.53 | 29,992 |
2020-07-08 | $29.04 | $29.10 | $28.90 | $28.97 | $27.46 | 34,617 |
2020-07-07 | $28.97 | $29.07 | $28.89 | $29.05 | $27.54 | 38,600 |
2020-07-06 | $28.98 | $29.02 | $28.88 | $28.96 | $27.45 | 28,300 |
2020-07-02 | $28.92 | $28.96 | $28.80 | $28.96 | $27.45 | 31,312 |
2020-07-01 | $29.04 | $29.04 | $28.76 | $28.88 | $27.38 | 22,700 |
2020-06-30 | $28.90 | $28.90 | $28.73 | $28.84 | $27.27 | 25,286 |
2020-06-29 | $28.78 | $28.85 | $28.69 | $28.82 | $27.25 | 31,611 |
2020-06-26 | $28.81 | $28.81 | $28.64 | $28.67 | $27.11 | 25,514 |
2020-06-25 | $28.85 | $28.86 | $28.63 | $28.80 | $27.23 | 451,651 |
2020-06-24 | $28.83 | $28.86 | $28.62 | $28.81 | $27.24 | 24,573 |
2020-06-23 | $28.77 | $28.86 | $28.74 | $28.84 | $27.27 | 36,197 |
2020-06-22 | $29.07 | $29.07 | $28.70 | $28.75 | $27.19 | 20,422 |
2020-06-19 | $28.98 | $28.98 | $28.80 | $28.80 | $27.23 | 13,401 |
2020-06-18 | $28.78 | $28.95 | $28.78 | $28.83 | $27.26 | 58,039 |
2020-06-17 | $28.77 | $28.94 | $28.75 | $28.92 | $27.35 | 11,605 |
2020-06-16 | $28.87 | $28.99 | $28.62 | $28.88 | $27.31 | 31,319 |
2020-06-15 | $28.49 | $29.07 | $28.47 | $28.86 | $27.29 | 23,151 |
2020-06-12 | $28.61 | $28.63 | $28.39 | $28.52 | $26.97 | 17,360 |
2020-06-11 | $28.45 | $28.65 | $28.39 | $28.42 | $26.88 | 36,839 |
2020-06-10 | $28.45 | $28.66 | $28.39 | $28.58 | $27.03 | 26,733 |
2020-06-09 | $28.59 | $28.81 | $28.43 | $28.54 | $26.99 | 24,318 |
2020-06-08 | $28.48 | $28.60 | $28.35 | $28.58 | $27.03 | 26,946 |
2020-06-05 | $28.34 | $28.46 | $28.33 | $28.39 | $26.85 | 17,609 |
2020-06-04 | $28.49 | $28.49 | $28.33 | $28.41 | $26.87 | 16,637 |
2020-06-03 | $28.60 | $28.60 | $28.33 | $28.43 | $26.89 | 41,260 |
2020-06-02 | $28.30 | $28.39 | $28.23 | $28.39 | $26.85 | 27,131 |
2020-06-01 | $28.12 | $28.27 | $28.12 | $28.23 | $26.70 | 49,263 |
2020-05-29 | $28.20 | $28.28 | $28.15 | $28.25 | $26.65 | 34,528 |
2020-05-28 | $28.01 | $28.17 | $28.01 | $28.17 | $26.57 | 31,506 |
2020-05-27 | $28.29 | $28.29 | $27.94 | $28.11 | $26.51 | 24,633 |
2020-05-26 | $27.80 | $28.08 | $27.80 | $28.00 | $26.41 | 17,227 |
2020-05-22 | $27.85 | $28.03 | $27.85 | $28.02 | $26.43 | 93,270 |
2020-05-21 | $27.50 | $27.99 | $27.50 | $27.92 | $26.33 | 12,267 |
2020-05-20 | $27.76 | $27.91 | $27.60 | $27.90 | $26.32 | 23,215 |
2020-05-19 | $27.53 | $27.73 | $27.53 | $27.71 | $26.14 | 11,428 |
2020-05-18 | $27.60 | $27.68 | $27.57 | $27.62 | $26.05 | 34,398 |
2020-05-15 | $27.52 | $27.58 | $27.46 | $27.58 | $26.01 | 29,485 |
2020-05-14 | $27.52 | $27.53 | $27.35 | $27.51 | $25.95 | 21,858 |
2020-05-13 | $27.48 | $27.54 | $27.37 | $27.45 | $25.89 | 108,419 |
2020-05-12 | $27.32 | $27.43 | $27.29 | $27.38 | $25.82 | 9,408 |
2020-05-11 | $27.50 | $27.50 | $27.14 | $27.26 | $25.71 | 21,263 |
2020-05-08 | $27.26 | $27.48 | $27.26 | $27.32 | $25.77 | 20,621 |
2020-05-07 | $27.30 | $27.48 | $27.21 | $27.36 | $25.81 | 11,943 |
2020-05-06 | $27.51 | $27.51 | $27.28 | $27.28 | $25.73 | 31,460 |
2020-05-05 | $27.41 | $27.57 | $27.41 | $27.53 | $25.97 | 38,283 |
2020-05-04 | $27.50 | $27.57 | $27.42 | $27.50 | $25.94 | 14,602 |
2020-05-01 | $27.55 | $27.56 | $27.34 | $27.35 | $25.80 | 18,805 |
2020-04-30 | $27.66 | $27.83 | $27.57 | $27.62 | $25.98 | 31,599 |
2020-04-29 | $27.16 | $27.70 | $27.16 | $27.68 | $26.04 | 34,865 |
2020-04-28 | $27.24 | $27.60 | $27.18 | $27.41 | $25.78 | 38,856 |
2020-04-27 | $27.66 | $27.66 | $27.40 | $27.40 | $25.77 | 13,110 |
2020-04-24 | $27.55 | $27.65 | $27.44 | $27.60 | $25.96 | 25,939 |
2020-04-23 | $27.54 | $27.57 | $27.45 | $27.56 | $25.92 | 11,100 |
2020-04-22 | $27.45 | $27.45 | $27.35 | $27.38 | $25.75 | 54,335 |
2020-04-21 | $26.67 | $27.44 | $26.67 | $27.32 | $25.70 | 16,456 |
2020-04-20 | $27.67 | $27.73 | $27.11 | $27.36 | $25.74 | 147,250 |
2020-04-17 | $27.60 | $27.60 | $27.44 | $27.53 | $25.90 | 53,223 |
2020-04-16 | $27.12 | $27.54 | $27.12 | $27.43 | $25.80 | 33,642 |
2020-04-15 | $27.60 | $27.60 | $27.19 | $27.49 | $25.86 | 32,235 |
2020-04-14 | $27.45 | $27.65 | $27.28 | $27.28 | $25.66 | 36,456 |
2020-04-13 | $27.13 | $27.43 | $27.04 | $27.43 | $25.80 | 37,458 |
2020-04-09 | $25.86 | $27.39 | $25.86 | $27.23 | $25.61 | 111,712 |
2020-04-08 | $26.18 | $26.46 | $26.05 | $26.39 | $24.82 | 9,898 |
2020-04-07 | $26.12 | $26.29 | $26.11 | $26.19 | $24.64 | 19,669 |
2020-04-06 | $25.83 | $26.17 | $25.83 | $26.12 | $24.57 | 32,937 |
2020-04-03 | $26.05 | $26.05 | $25.70 | $25.86 | $24.32 | 18,712 |
2020-04-02 | $25.80 | $26.07 | $25.79 | $25.83 | $24.30 | 15,175 |
2020-04-01 | $26.06 | $26.06 | $25.74 | $25.83 | $24.30 | 148,255 |
2020-03-31 | $25.92 | $26.32 | $25.88 | $26.24 | $24.61 | 19,986 |
2020-03-30 | $25.98 | $26.15 | $25.72 | $26.03 | $24.41 | 493,650 |
2020-03-27 | $25.81 | $26.01 | $25.62 | $25.91 | $24.30 | 28,191 |
2020-03-26 | $25.54 | $26.01 | $25.54 | $25.98 | $24.36 | 16,722 |
2020-03-25 | $25.16 | $26.11 | $25.13 | $25.91 | $24.30 | 37,633 |
2020-03-24 | $25.11 | $25.49 | $24.78 | $25.00 | $23.44 | 23,007 |
2020-03-23 | $24.63 | $25.30 | $23.58 | $24.90 | $23.35 | 75,981 |
2020-03-20 | $24.00 | $24.56 | $23.73 | $23.76 | $22.28 | 42,233 |
2020-03-19 | $25.21 | $25.21 | $24.02 | $24.02 | $22.53 | 38,388 |
2020-03-18 | $24.14 | $25.49 | $24.14 | $24.88 | $23.33 | 94,149 |
2020-03-17 | $26.55 | $26.62 | $25.78 | $26.07 | $24.45 | 34,854 |
2020-03-16 | $25.49 | $26.92 | $22.94 | $26.71 | $25.05 | 43,224 |
2020-03-13 | $26.48 | $27.12 | $26.34 | $27.09 | $25.40 | 50,895 |
2020-03-12 | $26.71 | $27.18 | $25.73 | $26.42 | $24.78 | 98,036 |
2020-03-11 | $27.96 | $27.96 | $27.12 | $27.19 | $25.50 | 26,224 |
2020-03-10 | $28.59 | $28.72 | $27.98 | $27.98 | $26.24 | 37,822 |
2020-03-09 | $28.90 | $28.91 | $27.98 | $28.67 | $26.89 | 28,037 |
2020-03-06 | $28.94 | $29.05 | $28.80 | $28.90 | $27.10 | 42,237 |
2020-03-05 | $28.93 | $28.97 | $28.83 | $28.88 | $27.08 | 19,091 |
2020-03-04 | $28.90 | $29.00 | $28.74 | $28.88 | $27.08 | 32,591 |
2020-03-03 | $28.59 | $28.95 | $28.57 | $28.85 | $27.06 | 39,896 |
2020-03-02 | $28.57 | $28.68 | $28.53 | $28.58 | $26.80 | 31,445 |
2020-02-28 | $27.96 | $28.67 | $27.96 | $28.60 | $26.75 | 31,074 |
2020-02-27 | $28.47 | $28.55 | $28.39 | $28.39 | $26.56 | 13,154 |
2020-02-26 | $28.50 | $28.61 | $28.48 | $28.51 | $26.67 | 38,410 |
2020-02-25 | $28.49 | $28.60 | $28.49 | $28.53 | $26.69 | 36,601 |
2020-02-24 | $28.68 | $28.68 | $28.50 | $28.53 | $26.69 | 19,975 |
2020-02-21 | $28.43 | $28.51 | $28.43 | $28.47 | $26.63 | 8,416 |
2020-02-20 | $28.37 | $28.40 | $28.33 | $28.40 | $26.57 | 14,575 |
2020-02-19 | $28.32 | $28.38 | $28.28 | $28.34 | $26.51 | 35,220 |
2020-02-18 | $28.38 | $28.61 | $28.32 | $28.36 | $26.53 | 80,406 |
2020-02-14 | $28.33 | $28.35 | $28.29 | $28.31 | $26.48 | 27,020 |
2020-02-13 | $28.28 | $28.30 | $28.23 | $28.27 | $26.45 | 13,251 |
2020-02-12 | $28.27 | $28.27 | $28.21 | $28.25 | $26.43 | 18,513 |
2020-02-11 | $28.28 | $28.32 | $28.25 | $28.30 | $26.47 | 13,671 |
2020-02-10 | $28.30 | $28.35 | $28.30 | $28.33 | $26.50 | 13,403 |
2020-02-07 | $28.30 | $28.30 | $28.22 | $28.27 | $26.45 | 17,783 |
2020-02-06 | $28.19 | $28.23 | $28.17 | $28.22 | $26.40 | 20,370 |
2020-02-05 | $28.24 | $28.24 | $28.18 | $28.19 | $26.37 | 18,506 |
2020-02-04 | $28.19 | $28.26 | $28.19 | $28.25 | $26.43 | 17,464 |
2020-02-03 | $28.30 | $28.32 | $28.22 | $28.32 | $26.49 | 29,978 |
2020-01-31 | $28.26 | $28.41 | $28.26 | $28.35 | $26.45 | 35,101 |
2020-01-30 | $28.28 | $28.36 | $28.25 | $28.31 | $26.42 | 13,734 |
2020-01-29 | $28.21 | $28.32 | $28.21 | $28.28 | $26.39 | 21,108 |
2020-01-28 | $28.25 | $28.26 | $28.16 | $28.21 | $26.32 | 19,879 |
2020-01-27 | $28.24 | $28.25 | $28.16 | $28.24 | $26.35 | 40,726 |
2020-01-24 | $28.07 | $28.24 | $28.07 | $28.15 | $26.27 | 98,899 |
2020-01-23 | $28.09 | $28.13 | $28.09 | $28.09 | $26.21 | 32,038 |
2020-01-22 | $28.08 | $28.08 | $28.01 | $28.05 | $26.17 | 39,575 |
2020-01-21 | $28.04 | $28.10 | $27.97 | $28.04 | $26.17 | 54,018 |
2020-01-17 | $27.94 | $27.98 | $27.91 | $27.98 | $26.11 | 24,007 |
2020-01-16 | $27.92 | $28.00 | $27.88 | $27.96 | $26.09 | 76,603 |
2020-01-15 | $28.01 | $28.01 | $27.89 | $27.98 | $26.11 | 38,048 |
2020-01-14 | $27.91 | $27.97 | $27.82 | $27.97 | $26.10 | 32,707 |
2020-01-13 | $27.91 | $27.91 | $27.82 | $27.86 | $26.00 | 21,090 |
2020-01-10 | $27.86 | $27.95 | $27.86 | $27.95 | $26.08 | 24,059 |
2020-01-09 | $27.75 | $27.86 | $27.68 | $27.86 | $26.00 | 18,257 |
2020-01-08 | $27.78 | $27.89 | $27.78 | $27.79 | $25.93 | 38,544 |
2020-01-07 | $27.85 | $27.90 | $27.83 | $27.87 | $26.01 | 16,803 |
2020-01-06 | $27.92 | $27.93 | $27.86 | $27.86 | $26.00 | 48,112 |
2020-01-03 | $27.88 | $27.94 | $27.86 | $27.92 | $26.05 | 64,767 |
2020-01-02 | $27.80 | $27.90 | $27.74 | $27.74 | $25.89 | 12,395 |
2019-12-31 | $27.79 | $27.79 | $27.68 | $27.75 | $25.90 | 20,576 |
2019-12-30 | $27.72 | $27.82 | $27.70 | $27.82 | $25.96 | 12,900 |
2019-12-27 | $27.81 | $27.81 | $27.76 | $27.79 | $25.93 | 10,655 |
2019-12-26 | $27.67 | $27.77 | $27.67 | $27.74 | $25.89 | 28,943 |
2019-12-24 | $27.67 | $27.71 | $27.67 | $27.70 | $25.85 | 14,736 |
2019-12-23 | $27.73 | $27.73 | $27.60 | $27.66 | $25.81 | 57,437 |
2019-12-20 | $27.72 | $27.72 | $27.61 | $27.68 | $25.83 | 51,510 |
2019-12-19 | $27.71 | $27.71 | $27.58 | $27.67 | $25.82 | 37,630 |
2019-12-18 | $27.72 | $27.74 | $27.68 | $27.69 | $25.77 | 22,491 |
2019-12-17 | $27.78 | $27.78 | $27.70 | $27.74 | $25.81 | 30,114 |
2019-12-16 | $27.78 | $27.79 | $27.68 | $27.74 | $25.81 | 30,831 |
2019-12-13 | $27.74 | $27.82 | $27.74 | $27.82 | $25.89 | 13,320 |
2019-12-12 | $27.79 | $27.79 | $27.59 | $27.67 | $25.75 | 26,816 |
2019-12-11 | $27.69 | $27.82 | $27.69 | $27.80 | $25.87 | 12,524 |
2019-12-10 | $27.66 | $27.72 | $27.66 | $27.69 | $25.77 | 8,757 |
2019-12-09 | $27.72 | $27.74 | $27.67 | $27.67 | $25.75 | 5,953 |
2019-12-06 | $27.66 | $27.73 | $27.64 | $27.71 | $25.79 | 16,469 |
2019-12-05 | $27.70 | $27.76 | $27.67 | $27.75 | $25.82 | 12,727 |
2019-12-04 | $27.81 | $27.81 | $27.71 | $27.76 | $25.83 | 13,450 |
2019-12-03 | $27.77 | $27.84 | $27.73 | $27.84 | $25.91 | 14,107 |
2019-12-02 | $27.62 | $27.65 | $27.58 | $27.63 | $25.71 | 20,950 |
2019-11-29 | $27.82 | $27.82 | $27.77 | $27.81 | $25.82 | 4,851 |
2019-11-27 | $27.80 | $27.82 | $27.74 | $27.81 | $25.82 | 48,359 |
2019-11-26 | $27.84 | $27.86 | $27.77 | $27.85 | $25.85 | 12,354 |
2019-11-25 | $27.75 | $27.80 | $27.72 | $27.78 | $25.79 | 14,215 |
2019-11-22 | $27.74 | $27.74 | $27.71 | $27.74 | $25.75 | 12,161 |
2019-11-21 | $27.74 | $27.74 | $27.68 | $27.72 | $25.73 | 10,870 |
2019-11-20 | $27.73 | $27.77 | $27.70 | $27.70 | $25.71 | 20,934 |
2019-11-19 | $27.68 | $27.73 | $27.67 | $27.72 | $25.73 | 34,499 |
2019-11-18 | $27.69 | $27.70 | $27.65 | $27.65 | $25.67 | 20,091 |
2019-11-15 | $27.65 | $27.65 | $27.62 | $27.65 | $25.67 | 8,551 |
2019-11-14 | $27.61 | $27.66 | $27.61 | $27.65 | $25.67 | 20,531 |
2019-11-13 | $27.55 | $27.55 | $27.48 | $27.50 | $25.53 | 21,103 |
2019-11-12 | $27.42 | $27.47 | $27.40 | $27.45 | $25.48 | 6,351 |
2019-11-11 | $27.44 | $27.51 | $27.39 | $27.41 | $25.45 | 28,883 |
2019-11-08 | $27.49 | $27.49 | $27.44 | $27.44 | $25.47 | 27,374 |
2019-11-07 | $27.54 | $27.55 | $27.44 | $27.48 | $25.51 | 12,298 |
2019-11-06 | $27.66 | $27.68 | $27.54 | $27.67 | $25.69 | 14,075 |
2019-11-05 | $27.55 | $27.61 | $27.49 | $27.57 | $25.59 | 17,206 |
2019-11-04 | $27.69 | $27.70 | $27.62 | $27.69 | $25.71 | 25,012 |
2019-11-01 | $27.87 | $27.87 | $27.71 | $27.79 | $25.80 | 6,593 |
2019-10-31 | $27.79 | $27.88 | $27.79 | $27.85 | $25.79 | 16,063 |
2019-10-30 | $27.67 | $27.69 | $27.58 | $27.67 | $25.63 | 14,442 |
2019-10-29 | $27.68 | $27.68 | $27.59 | $27.64 | $25.60 | 34,733 |
2019-10-28 | $27.61 | $27.64 | $27.60 | $27.64 | $25.60 | 20,937 |
2019-10-25 | $27.80 | $27.80 | $27.65 | $27.71 | $25.66 | 10,902 |
2019-10-24 | $27.72 | $27.78 | $27.70 | $27.75 | $25.70 | 23,753 |
2019-10-23 | $27.75 | $27.77 | $27.69 | $27.73 | $25.68 | 12,291 |
2019-10-22 | $27.73 | $27.73 | $27.66 | $27.69 | $25.64 | 51,763 |
2019-10-21 | $27.66 | $27.67 | $27.59 | $27.63 | $25.59 | 10,568 |
2019-10-18 | $27.70 | $27.73 | $27.64 | $27.73 | $25.68 | 20,047 |
2019-10-17 | $27.63 | $27.70 | $27.58 | $27.65 | $25.61 | 14,175 |
2019-10-16 | $27.64 | $27.68 | $27.55 | $27.68 | $25.64 | 42,993 |
2019-10-15 | $27.61 | $27.69 | $27.58 | $27.58 | $25.54 | 16,862 |
2019-10-14 | $27.57 | $27.71 | $27.56 | $27.66 | $25.62 | 32,664 |
2019-10-11 | $27.71 | $27.71 | $27.56 | $27.68 | $25.64 | 17,848 |
2019-10-10 | $27.84 | $27.84 | $27.65 | $27.70 | $25.65 | 130,894 |
2019-10-09 | $27.95 | $27.95 | $27.81 | $27.91 | $25.85 | 52,167 |
2019-10-08 | $27.92 | $27.93 | $27.83 | $27.85 | $25.79 | 14,385 |
2019-10-07 | $27.99 | $27.99 | $27.83 | $27.83 | $25.77 | 10,740 |
2019-10-04 | $27.92 | $27.98 | $27.85 | $27.95 | $25.89 | 16,004 |
2019-10-03 | $27.81 | $27.90 | $27.81 | $27.89 | $25.83 | 19,984 |
2019-10-02 | $27.77 | $27.78 | $27.70 | $27.78 | $25.73 | 8,178 |
2019-10-01 | $27.63 | $27.77 | $27.54 | $27.74 | $25.69 | 12,583 |
2019-09-30 | $27.66 | $27.75 | $27.66 | $27.75 | $25.65 | 8,719 |
2019-09-27 | $27.77 | $27.77 | $27.58 | $27.68 | $25.59 | 10,294 |
2019-09-26 | $27.69 | $27.72 | $27.61 | $27.70 | $25.60 | 16,425 |
2019-09-25 | $27.72 | $27.75 | $27.57 | $27.62 | $25.53 | 8,007 |
2019-09-24 | $27.77 | $27.77 | $27.70 | $27.76 | $25.66 | 57,018 |
2019-09-23 | $27.74 | $27.75 | $27.67 | $27.67 | $25.58 | 9,451 |
2019-09-20 | $27.58 | $27.65 | $27.51 | $27.63 | $25.54 | 82,406 |
2019-09-19 | $27.56 | $27.62 | $27.52 | $27.60 | $25.51 | 25,917 |
2019-09-18 | $27.57 | $27.62 | $27.47 | $27.49 | $25.41 | 19,144 |
2019-09-17 | $27.42 | $27.51 | $27.37 | $27.51 | $25.43 | 22,652 |
2019-09-16 | $27.34 | $27.44 | $27.30 | $27.42 | $25.35 | 16,645 |
2019-09-13 | $27.28 | $27.36 | $27.26 | $27.29 | $25.23 | 10,846 |
2019-09-12 | $27.57 | $27.59 | $27.45 | $27.49 | $25.41 | 15,629 |
2019-09-11 | $27.54 | $27.60 | $27.47 | $27.53 | $25.45 | 40,801 |
2019-09-10 | $27.64 | $27.69 | $27.54 | $27.56 | $25.47 | 8,300 |
2019-09-09 | $27.80 | $27.80 | $27.72 | $27.73 | $25.63 | 20,812 |
2019-09-06 | $27.83 | $27.93 | $27.83 | $27.93 | $25.82 | 6,984 |
2019-09-05 | $28.19 | $28.19 | $27.82 | $27.85 | $25.74 | 49,399 |
2019-09-04 | $27.91 | $28.04 | $27.91 | $28.02 | $25.90 | 16,245 |
2019-09-03 | $27.98 | $27.98 | $27.90 | $27.97 | $25.85 | 16,670 |
2019-08-30 | $27.97 | $27.99 | $27.90 | $27.99 | $25.82 | 6,844 |
2019-08-29 | $28.09 | $28.09 | $27.88 | $27.98 | $25.81 | 30,726 |
2019-08-28 | $28.05 | $28.09 | $28.01 | $28.06 | $25.88 | 18,550 |
2019-08-27 | $28.04 | $28.06 | $27.93 | $28.06 | $25.88 | 17,529 |
2019-08-26 | $27.94 | $28.03 | $27.89 | $27.95 | $25.78 | 26,014 |
2019-08-23 | $27.78 | $28.01 | $27.78 | $27.95 | $25.78 | 24,142 |
2019-08-22 | $27.85 | $27.92 | $27.83 | $27.83 | $25.67 | 9,773 |
2019-08-21 | $27.79 | $27.99 | $27.75 | $27.89 | $25.73 | 26,558 |
2019-08-20 | $27.76 | $27.85 | $27.75 | $27.81 | $25.65 | 12,192 |
2019-08-19 | $27.76 | $27.77 | $27.67 | $27.75 | $25.60 | 10,267 |
2019-08-16 | $27.76 | $27.81 | $27.61 | $27.80 | $25.64 | 23,012 |
2019-08-15 | $27.64 | $27.89 | $27.64 | $27.78 | $25.62 | 15,155 |
2019-08-14 | $27.72 | $27.72 | $27.59 | $27.68 | $25.53 | 12,977 |
2019-08-13 | $27.64 | $27.67 | $27.54 | $27.59 | $25.45 | 318,898 |
2019-08-12 | $27.62 | $27.62 | $27.53 | $27.59 | $25.45 | 6,723 |
2019-08-09 | $27.51 | $27.61 | $27.50 | $27.52 | $25.38 | 51,086 |
2019-08-08 | $27.54 | $27.57 | $27.47 | $27.54 | $25.40 | 10,159 |
2019-08-07 | $27.81 | $27.81 | $27.51 | $27.51 | $25.38 | 12,275 |
2019-08-06 | $27.52 | $27.52 | $27.40 | $27.50 | $25.37 | 14,700 |
2019-08-05 | $27.54 | $27.54 | $27.43 | $27.51 | $25.38 | 21,919 |
2019-08-02 | $27.38 | $27.43 | $27.29 | $27.40 | $25.27 | 12,814 |
2019-08-01 | $26.89 | $28.32 | $26.89 | $27.35 | $25.23 | 10,449 |
2019-07-31 | $27.36 | $27.36 | $27.13 | $27.15 | $24.99 | 14,344 |
2019-07-30 | $27.10 | $27.17 | $27.07 | $27.13 | $24.97 | 11,202 |
2019-07-29 | $27.24 | $27.25 | $27.18 | $27.18 | $25.01 | 17,587 |
2019-07-26 | $27.43 | $27.43 | $27.11 | $27.18 | $25.01 | 13,126 |
2019-07-25 | $27.53 | $27.73 | $27.06 | $27.12 | $24.96 | 18,016 |
2019-07-24 | $27.21 | $27.21 | $27.11 | $27.18 | $25.01 | 8,567 |
2019-07-23 | $27.15 | $27.17 | $27.10 | $27.13 | $24.97 | 14,593 |
2019-07-22 | $27.03 | $27.20 | $27.03 | $27.15 | $24.99 | 17,251 |
2019-07-19 | $27.09 | $27.14 | $27.05 | $27.08 | $24.92 | 7,024 |
2019-07-18 | $26.95 | $27.12 | $26.95 | $27.12 | $24.96 | 8,326 |
2019-07-17 | $27.00 | $27.04 | $26.93 | $27.00 | $24.85 | 69,867 |
2019-07-16 | $26.95 | $26.95 | $26.88 | $26.91 | $24.76 | 13,622 |
2019-07-15 | $27.00 | $27.04 | $26.95 | $27.01 | $24.86 | 10,541 |
2019-07-12 | $26.92 | $28.10 | $26.90 | $26.97 | $24.82 | 36,583 |
2019-07-11 | $27.06 | $27.06 | $26.88 | $26.97 | $24.82 | 31,177 |
2019-07-10 | $27.03 | $27.09 | $26.98 | $27.02 | $24.87 | 18,637 |
2019-07-09 | $27.05 | $27.05 | $26.98 | $26.98 | $24.83 | 14,070 |
2019-07-08 | $27.16 | $27.16 | $27.00 | $27.03 | $24.87 | 349,455 |
2019-07-05 | $27.14 | $27.14 | $27.03 | $27.08 | $24.92 | 19,748 |
2019-07-03 | $27.26 | $27.28 | $27.21 | $27.28 | $25.11 | 12,705 |
2019-07-02 | $27.04 | $27.23 | $27.04 | $27.21 | $25.04 | 35,212 |
2019-07-01 | $27.11 | $27.15 | $27.04 | $27.08 | $24.92 | 24,654 |
2019-06-28 | $27.13 | $27.18 | $27.06 | $27.15 | $24.92 | 6,827 |
2019-06-27 | $27.09 | $27.09 | $27.00 | $27.07 | $24.85 | 22,843 |
2019-06-26 | $27.07 | $27.08 | $26.95 | $26.95 | $24.74 | 19,553 |
2019-06-25 | $27.14 | $27.17 | $27.02 | $27.04 | $24.82 | 45,299 |
2019-06-24 | $27.05 | $27.13 | $27.02 | $27.07 | $24.85 | 27,295 |
2019-06-21 | $26.99 | $27.01 | $26.95 | $26.99 | $24.77 | 15,743 |
2019-06-20 | $27.08 | $27.12 | $27.03 | $27.06 | $24.84 | 24,634 |
2019-06-19 | $26.77 | $27.01 | $26.76 | $26.99 | $24.78 | 10,298 |
2019-06-18 | $26.75 | $26.83 | $26.75 | $26.81 | $24.61 | 20,404 |
2019-06-17 | $26.69 | $26.73 | $26.63 | $26.70 | $24.51 | 17,354 |
2019-06-14 | $26.66 | $26.70 | $26.65 | $26.68 | $24.49 | 43,333 |
2019-06-13 | $26.71 | $26.73 | $26.59 | $26.70 | $24.51 | 14,461 |
2019-06-12 | $26.59 | $26.63 | $26.54 | $26.59 | $24.41 | 5,875 |
2019-06-11 | $26.55 | $26.60 | $26.54 | $26.59 | $24.41 | 11,288 |
2019-06-10 | $26.66 | $26.66 | $26.60 | $26.60 | $24.42 | 4,503 |
2019-06-07 | $26.63 | $26.72 | $26.60 | $26.68 | $24.49 | 12,681 |
2019-06-06 | $26.52 | $26.60 | $26.52 | $26.55 | $24.37 | 12,704 |
2019-06-05 | $26.51 | $26.58 | $26.51 | $26.54 | $24.36 | 8,218 |
2019-06-04 | $26.50 | $26.52 | $26.42 | $26.49 | $24.31 | 14,887 |
2019-06-03 | $26.50 | $26.57 | $26.43 | $26.54 | $24.36 | 10,139 |
2019-05-31 | $26.44 | $26.51 | $26.40 | $26.49 | $24.24 | 3,391 |
2019-05-30 | $26.28 | $26.42 | $26.28 | $26.42 | $24.18 | 10,076 |
2019-05-29 | $26.32 | $26.39 | $26.31 | $26.31 | $24.08 | 7,586 |
2019-05-28 | $26.34 | $26.35 | $26.28 | $26.33 | $24.10 | 5,290 |
2019-05-24 | $26.27 | $26.61 | $26.26 | $26.33 | $24.10 | 20,319 |
2019-05-23 | $26.23 | $26.30 | $26.19 | $26.29 | $24.06 | 12,480 |
2019-05-22 | $26.05 | $26.20 | $26.05 | $26.18 | $23.96 | 6,666 |
2019-05-21 | $26.20 | $26.20 | $26.09 | $26.14 | $23.92 | 14,485 |
2019-05-20 | $26.25 | $26.25 | $26.15 | $26.17 | $23.95 | 8,969 |
2019-05-17 | $26.24 | $26.24 | $26.15 | $26.21 | $23.99 | 4,665 |
2019-05-16 | $26.20 | $26.23 | $26.20 | $26.21 | $23.99 | 6,198 |
2019-05-15 | $26.31 | $26.31 | $26.18 | $26.22 | $24.00 | 11,677 |
2019-05-14 | $26.12 | $26.18 | $26.08 | $26.16 | $23.94 | 13,351 |
2019-05-13 | $26.06 | $26.22 | $26.06 | $26.18 | $23.96 | 23,893 |
2019-05-10 | $26.04 | $26.14 | $26.04 | $26.11 | $23.90 | 3,219 |
2019-05-09 | $26.15 | $26.15 | $26.06 | $26.08 | $23.87 | 11,637 |
2019-05-08 | $26.18 | $26.20 | $26.07 | $26.07 | $23.86 | 17,962 |
2019-05-07 | $26.07 | $26.15 | $26.07 | $26.12 | $23.91 | 12,438 |
2019-05-06 | $26.09 | $26.11 | $26.04 | $26.08 | $23.87 | 7,735 |
2019-05-03 | $26.05 | $26.07 | $26.02 | $26.04 | $23.83 | 10,165 |
2019-05-02 | $26.10 | $26.10 | $25.95 | $26.00 | $23.80 | 21,916 |
2019-05-01 | $26.15 | $26.21 | $26.08 | $26.08 | $23.87 | 12,495 |
2019-04-30 | $26.12 | $26.18 | $26.10 | $26.17 | $23.88 | 13,963 |
2019-04-29 | $26.14 | $26.14 | $26.09 | $26.12 | $23.83 | 19,807 |
2019-04-26 | $26.18 | $26.25 | $26.15 | $26.20 | $23.90 | 10,310 |
2019-04-25 | $26.07 | $26.12 | $26.07 | $26.08 | $23.80 | 55,360 |
2019-04-24 | $26.02 | $26.12 | $26.02 | $26.11 | $23.82 | 28,682 |
2019-04-23 | $25.95 | $26.04 | $25.95 | $26.02 | $23.74 | 6,996 |
2019-04-22 | $25.93 | $25.98 | $25.92 | $25.96 | $23.69 | 16,397 |
2019-04-18 | $26.06 | $26.06 | $25.93 | $25.97 | $23.70 | 39,704 |
2019-04-17 | $26.01 | $26.04 | $25.97 | $25.97 | $23.70 | 90,889 |
2019-04-16 | $26.07 | $26.08 | $26.00 | $26.00 | $23.72 | 150,790 |
2019-04-15 | $26.08 | $26.16 | $26.02 | $26.12 | $23.83 | 15,351 |
2019-04-12 | $26.09 | $26.19 | $26.01 | $26.04 | $23.76 | 18,424 |
2019-04-11 | $26.10 | $26.12 | $26.05 | $26.09 | $23.81 | 17,042 |
2019-04-10 | $26.11 | $26.17 | $26.07 | $26.14 | $23.85 | 81,745 |
2019-04-09 | $26.00 | $26.06 | $25.97 | $26.00 | $23.72 | 11,445 |
2019-04-08 | $26.01 | $26.03 | $26.00 | $26.00 | $23.72 | 22,537 |
2019-04-05 | $25.97 | $26.03 | $25.93 | $25.99 | $23.71 | 10,266 |
2019-04-04 | $25.83 | $25.98 | $25.83 | $25.90 | $23.63 | 8,534 |
2019-04-03 | $25.83 | $25.90 | $25.83 | $25.87 | $23.60 | 9,532 |
2019-04-02 | $25.88 | $25.96 | $25.88 | $25.90 | $23.63 | 9,864 |
2019-04-01 | $26.01 | $26.02 | $25.90 | $25.93 | $23.66 | 11,977 |
2019-03-29 | $26.11 | $26.16 | $26.11 | $26.14 | $23.76 | 11,968 |
2019-03-28 | $26.04 | $26.18 | $26.04 | $26.17 | $23.79 | 13,174 |
2019-03-27 | $26.21 | $26.21 | $26.17 | $26.17 | $23.79 | 5,106 |
2019-03-26 | $26.12 | $26.13 | $26.03 | $26.13 | $23.76 | 7,439 |
2019-03-25 | $26.05 | $26.13 | $26.01 | $26.11 | $23.74 | 8,607 |
2019-03-22 | $25.87 | $26.08 | $25.87 | $25.95 | $23.59 | 19,385 |
2019-03-21 | $25.89 | $25.89 | $25.84 | $25.88 | $23.53 | 4,446 |
2019-03-20 | $25.70 | $25.87 | $25.68 | $25.84 | $23.49 | 12,007 |
2019-03-19 | $25.63 | $25.72 | $25.62 | $25.68 | $23.35 | 14,362 |
2019-03-18 | $25.66 | $25.72 | $25.65 | $25.70 | $23.36 | 8,126 |
2019-03-15 | $25.73 | $25.74 | $25.63 | $25.68 | $23.34 | 15,101 |
2019-03-14 | $25.61 | $25.66 | $25.61 | $25.63 | $23.30 | 11,042 |
2019-03-13 | $25.66 | $25.67 | $25.64 | $25.64 | $23.31 | 8,372 |
2019-03-12 | $25.53 | $25.68 | $25.53 | $25.67 | $23.34 | 9,663 |
2019-03-11 | $25.60 | $25.61 | $25.57 | $25.57 | $23.25 | 13,867 |
2019-03-08 | $25.47 | $25.59 | $25.47 | $25.59 | $23.26 | 15,112 |
2019-03-07 | $25.61 | $25.61 | $25.51 | $25.53 | $23.21 | 8,318 |
2019-03-06 | $25.49 | $25.55 | $25.45 | $25.50 | $23.18 | 13,875 |
2019-03-05 | $25.39 | $25.47 | $25.38 | $25.43 | $23.12 | 7,268 |
2019-03-04 | $25.42 | $25.61 | $25.36 | $25.47 | $23.16 | 37,133 |
2019-03-01 | $25.44 | $25.46 | $25.40 | $25.40 | $23.09 | 8,123 |
2019-02-28 | $25.59 | $25.78 | $25.55 | $25.55 | $23.13 | 10,920 |
2019-02-27 | $25.59 | $25.61 | $25.55 | $25.58 | $23.16 | 6,830 |
2019-02-26 | $25.84 | $25.84 | $25.55 | $25.64 | $23.21 | 527,874 |
2019-02-25 | $25.52 | $25.61 | $25.52 | $25.56 | $23.14 | 39,225 |
2019-02-22 | $25.47 | $25.62 | $25.47 | $25.57 | $23.15 | 5,073 |
2019-02-21 | $25.43 | $25.56 | $25.43 | $25.51 | $23.10 | 26,269 |
2019-02-20 | $25.44 | $25.54 | $25.44 | $25.52 | $23.10 | 11,391 |
2019-02-19 | $25.59 | $25.65 | $25.56 | $25.56 | $23.14 | 4,698 |
2019-02-15 | $25.51 | $25.59 | $25.49 | $25.59 | $23.17 | 22,353 |
2019-02-14 | $25.41 | $25.50 | $25.41 | $25.48 | $23.07 | 2,647 |
2019-02-13 | $25.40 | $25.46 | $25.40 | $25.45 | $23.04 | 4,388 |
2019-02-12 | $25.39 | $25.50 | $25.39 | $25.48 | $23.07 | 5,551 |
2019-02-11 | $25.49 | $25.51 | $25.49 | $25.49 | $23.08 | 2,919 |
2019-02-08 | $25.50 | $25.66 | $25.43 | $25.54 | $23.12 | 20,099 |
2019-02-07 | $25.67 | $25.67 | $25.39 | $25.46 | $23.05 | 2,121 |
2019-02-06 | $25.42 | $25.49 | $25.41 | $25.45 | $23.04 | 13,583 |
2019-02-05 | $25.46 | $25.54 | $25.42 | $25.48 | $23.07 | 11,569 |
2019-02-04 | $25.35 | $25.38 | $25.30 | $25.37 | $22.97 | 4,873 |
2019-02-01 | $25.37 | $25.45 | $25.37 | $25.39 | $22.99 | 1,182 |
2019-01-31 | $25.48 | $25.74 | $25.48 | $25.74 | $23.20 | 4,419 |
2019-01-30 | $25.35 | $25.44 | $25.29 | $25.42 | $22.92 | 8,801 |
2019-01-29 | $25.35 | $25.35 | $25.25 | $25.30 | $22.81 | 4,811 |
2019-01-28 | $25.14 | $25.28 | $25.14 | $25.26 | $22.77 | 4,254 |
2019-01-25 | $25.27 | $25.29 | $25.20 | $25.20 | $22.72 | 19,824 |
2019-01-24 | $25.35 | $25.35 | $25.11 | $25.25 | $22.76 | 5,586 |
2019-01-23 | $25.42 | $25.42 | $25.12 | $25.22 | $22.74 | 10,565 |
2019-01-22 | $25.15 | $25.16 | $25.08 | $25.10 | $22.63 | 8,514 |
2019-01-18 | $25.06 | $25.12 | $25.05 | $25.08 | $22.61 | 4,456 |
2019-01-17 | $24.94 | $25.05 | $24.94 | $25.01 | $22.55 | 99,832 |
2019-01-16 | $24.98 | $24.99 | $24.97 | $24.99 | $22.53 | 2,576 |
2019-01-15 | $25.07 | $25.07 | $24.86 | $24.98 | $22.52 | 275,415 |
2019-01-14 | $25.12 | $25.12 | $24.95 | $24.98 | $22.52 | 14,718 |
2019-01-11 | $24.93 | $26.00 | $24.93 | $25.05 | $22.58 | 8,819 |
2019-01-10 | $24.95 | $25.03 | $24.93 | $24.99 | $22.53 | 3,321 |
2019-01-09 | $24.82 | $25.01 | $24.82 | $24.97 | $22.51 | 5,409 |
2019-01-08 | $24.85 | $24.96 | $24.85 | $24.95 | $22.49 | 43,649 |
2019-01-07 | $25.06 | $25.06 | $24.91 | $24.91 | $22.46 | 116,133 |
2019-01-04 | $24.83 | $24.99 | $24.83 | $24.99 | $22.53 | 18,527 |
2019-01-03 | $25.03 | $25.10 | $24.90 | $25.04 | $22.57 | 8,142 |
2019-01-02 | $25.04 | $25.04 | $24.89 | $24.92 | $22.47 | 102,697 |
2018-12-31 | $24.88 | $24.99 | $24.80 | $24.94 | $22.49 | 131,031 |
2018-12-28 | $24.80 | $24.92 | $24.70 | $24.86 | $22.41 | 321,249 |
2018-12-27 | $24.83 | $24.83 | $24.72 | $24.72 | $22.28 | 13,383 |
2018-12-26 | $24.70 | $24.73 | $24.70 | $24.70 | $22.27 | 4,616 |
2018-12-24 | $24.81 | $24.81 | $24.72 | $24.74 | $22.30 | 8,722 |
2018-12-21 | $24.82 | $24.82 | $24.66 | $24.75 | $22.31 | 12,831 |
2018-12-20 | $24.83 | $24.88 | $24.67 | $24.72 | $22.28 | 3,921 |
2018-12-19 | $24.83 | $24.90 | $24.83 | $24.83 | $22.39 | 3,731 |
2018-12-18 | $24.82 | $24.91 | $24.77 | $24.83 | $22.38 | 5,702 |
2018-12-17 | $24.90 | $24.90 | $24.79 | $24.85 | $22.29 | 9,680 |
2018-12-14 | $24.88 | $24.88 | $24.77 | $24.82 | $22.27 | 1,337 |
2018-12-13 | $24.83 | $24.86 | $24.75 | $24.80 | $22.25 | 3,227 |
2018-12-12 | $24.74 | $24.83 | $24.73 | $24.81 | $22.26 | 4,892 |
2018-12-11 | $24.83 | $24.84 | $24.74 | $24.76 | $22.22 | 2,219 |
2018-12-10 | $24.76 | $24.91 | $24.75 | $24.80 | $22.25 | 7,825 |
2018-12-07 | $24.76 | $24.84 | $24.70 | $24.76 | $22.22 | 9,460 |
2018-12-06 | $24.79 | $24.79 | $24.64 | $24.65 | $22.12 | 5,058 |
2018-12-04 | $24.71 | $24.77 | $24.61 | $24.66 | $22.13 | 7,508 |
2018-12-03 | $24.59 | $24.72 | $24.59 | $24.64 | $22.11 | 1,603 |
2018-11-30 | $24.68 | $24.78 | $24.65 | $24.78 | $22.12 | 4,735 |
2018-11-29 | $24.74 | $24.81 | $24.74 | $24.81 | $22.14 | 1,997 |
2018-11-28 | $24.73 | $24.83 | $24.63 | $24.72 | $22.06 | 2,086 |
2018-11-27 | $24.59 | $24.76 | $24.59 | $24.65 | $22.00 | 2,562 |
2018-11-26 | $24.69 | $24.82 | $24.69 | $24.75 | $22.09 | 8,544 |
2018-11-23 | $24.80 | $24.80 | $24.78 | $24.78 | $22.12 | 1,313 |
2018-11-21 | $24.65 | $24.75 | $24.65 | $24.75 | $22.09 | 3,503 |
2018-11-20 | $24.76 | $24.76 | $24.63 | $24.64 | $21.99 | 7,395 |
2018-11-19 | $24.78 | $24.84 | $24.78 | $24.82 | $22.15 | 4,754 |
2018-11-16 | $24.71 | $24.74 | $24.67 | $24.70 | $22.05 | 2,559 |
2018-11-15 | $24.66 | $24.72 | $24.62 | $24.72 | $22.06 | 2,010 |
2018-11-14 | $24.83 | $24.83 | $24.65 | $24.78 | $22.12 | 3,273 |
2018-11-13 | $24.82 | $24.82 | $24.81 | $24.81 | $22.14 | 1,382 |
2018-11-12 | $24.89 | $24.89 | $24.73 | $24.73 | $22.07 | 454 |
2018-11-09 | $24.70 | $24.79 | $24.67 | $24.78 | $22.12 | 9,077 |
2018-11-08 | $24.80 | $24.80 | $24.65 | $24.65 | $22.00 | 4,908 |
2018-11-07 | $24.85 | $24.85 | $24.80 | $24.80 | $22.14 | 2,631 |
2018-11-06 | $24.74 | $24.76 | $24.72 | $24.76 | $22.10 | 2,578 |
2018-11-05 | $24.76 | $24.77 | $24.76 | $24.77 | $22.11 | 1,196 |
2018-11-02 | $24.79 | $24.79 | $24.66 | $24.66 | $22.01 | 2,296 |
2018-11-01 | $24.80 | $24.81 | $24.80 | $24.81 | $22.14 | 1,548 |
2018-10-31 | $24.93 | $24.95 | $24.90 | $24.92 | $22.14 | 4,109 |
2018-10-30 | $24.99 | $24.99 | $24.91 | $24.91 | $22.13 | 1,520 |
2018-10-29 | $25.12 | $25.12 | $24.88 | $24.90 | $22.12 | 6,949 |
2018-10-26 | $25.07 | $25.07 | $25.04 | $25.04 | $22.24 | 637 |
2018-10-25 | $25.06 | $25.06 | $24.87 | $24.87 | $22.09 | 1,345 |
2018-10-24 | $24.99 | $25.01 | $24.87 | $25.01 | $22.21 | 3,899 |
2018-10-23 | $24.96 | $25.05 | $24.87 | $24.91 | $22.13 | 7,752 |
2018-10-22 | $24.94 | $24.96 | $24.88 | $24.95 | $22.16 | 6,171 |
2018-10-19 | $24.85 | $24.95 | $24.85 | $24.92 | $22.14 | 4,718 |
2018-10-18 | $24.94 | $24.94 | $24.94 | $24.94 | $22.15 | 220,332 |
2018-10-17 | $24.98 | $25.02 | $24.98 | $24.98 | $22.19 | 8,036 |
2018-10-16 | $24.95 | $25.00 | $24.89 | $25.00 | $22.21 | 895,559 |
2018-10-15 | $24.96 | $24.96 | $24.96 | $24.96 | $22.17 | 105 |
2018-10-12 | $25.36 | $25.36 | $25.12 | $25.12 | $22.31 | 651 |
2018-10-11 | $24.94 | $25.04 | $24.94 | $25.02 | $22.22 | 5,000 |
2018-10-10 | $24.85 | $24.85 | $24.85 | $24.85 | $22.07 | 225 |
2018-10-09 | $24.92 | $24.92 | $24.92 | $24.92 | $22.14 | 55 |
2018-10-08 | $24.91 | $24.92 | $24.90 | $24.92 | $22.14 | 1,597 |
2018-10-05 | $25.00 | $25.00 | $25.00 | $25.00 | $22.21 | 1,251 |
2018-10-04 | $25.05 | $25.05 | $24.99 | $25.00 | $22.21 | 9,886 |
2018-10-03 | $25.10 | $25.13 | $25.10 | $25.10 | $22.29 | 3,800 |
2018-10-02 | $25.21 | $25.24 | $25.21 | $25.22 | $22.40 | 6,869 |
2018-10-01 | $25.21 | $25.21 | $25.21 | $25.21 | $22.39 | 0 |
2018-09-28 | $25.23 | $25.23 | $25.21 | $25.21 | $22.39 | 1,623 |
2018-09-27 | $25.06 | $25.06 | $25.06 | $25.06 | $22.26 | 1 |
2018-09-26 | $25.06 | $25.06 | $25.06 | $25.06 | $22.26 | 0 |
2018-09-25 | $25.06 | $25.06 | $25.06 | $25.06 | $22.26 | 800 |
2018-09-24 | $25.12 | $25.12 | $25.12 | $25.12 | $22.31 | 25 |
2018-09-21 | $25.12 | $25.12 | $25.12 | $25.12 | $22.31 | 1,598 |
2018-09-20 | $24.95 | $25.03 | $24.95 | $25.02 | $22.22 | 37,501 |
iShares iBonds Dec 2028 Term Corporate ETF (IBDT) News Headlines
Recent iShares iBonds Dec 2028 Term Corporate ETF (IBDT) News
Similar Companies to iShares iBonds Dec 2028 Term Corporate ETF (IBDT) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |