iShares iBonds Dec 2028 Term Corporate ETF (IBDT) Exchange: NYSE ARCA

Data as of April 26, 2024

$24.48 ($0.02) 0.08%

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 April 26, 2024
Open $24.47
Previous Close $24.48
High $24.52
Low $24.47
Adjusted Open $24.47
Previous Adjusted Close $24.48
Adjusted High $24.52
Adjusted Low $24.47

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.

Historical Stock Data for iShares iBonds Dec 2028 Term Corporate ETF (IBDT)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.