iShares iBonds Dec 2029 Term Corporate ETF (IBDU) Exchange: NYSE ARCA

Data as of May 2, 2025

$23.12 ($0.06) 0.26%

iShares iBonds Dec 2029 Term Corporate ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2029 Term Corporate ETF.
Daily Information Data
Date May 2, 2025
Open $23.08
Previous Close $23.12
High $23.13
Low $23.07
Adjusted Open $23.08
Previous Adjusted Close $23.12
Adjusted High $23.13
Adjusted Low $23.07

About iShares iBonds Dec 2029 Term Corporate ETF (IBDU)

The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays December 2029 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, 2029, 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, 2028 and before December 16, 2029. 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 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 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 described above. During the final two years of the Underlying Index, bonds that mature in 2029, but had not been eligible for inclusion in the Parent Index due to being within one year of maturity, will be eligible for inclusion in 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, 2029. 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 in the last months of the Fund’s operation, 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, 2029, 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, 2029, 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 2029 Term Corporate ETF (IBDU)

Date Open High Low Close Adj.Close Volume
2025-04-25 $23.08 $23.13 $23.07 $23.12 $23.12 285,718
2025-04-24 $23.00 $23.07 $23.00 $23.06 $23.06 233,416
2025-04-23 $23.07 $23.07 $22.93 $22.94 $22.94 460,140
2025-04-22 $22.98 $22.98 $22.90 $22.93 $22.93 328,154
2025-04-21 $22.99 $23.00 $22.91 $22.91 $22.91 340,285
2025-04-17 $22.97 $23.00 $22.97 $22.99 $22.99 314,888
2025-04-16 $22.94 $22.98 $22.90 $22.96 $22.96 511,604
2025-04-15 $22.86 $22.94 $22.86 $22.90 $22.90 258,993
2025-04-14 $22.79 $22.87 $22.77 $22.84 $22.84 336,671
2025-04-11 $22.72 $22.76 $22.55 $22.70 $22.70 309,274
2025-04-10 $22.84 $22.92 $22.75 $22.79 $22.79 314,160
2025-04-09 $22.68 $22.98 $22.58 $22.98 $22.98 457,208
2025-04-08 $22.86 $22.93 $22.77 $22.78 $22.78 401,643
2025-04-07 $23.00 $23.05 $22.83 $22.83 $22.83 818,845
2025-04-04 $23.20 $23.24 $23.05 $23.10 $23.10 428,853
2025-04-03 $23.18 $23.21 $23.15 $23.16 $23.16 290,884
2025-04-02 $23.13 $23.13 $23.04 $23.07 $23.07 519,577
2025-04-01 $23.07 $23.11 $23.06 $23.07 $23.07 310,544
2025-03-31 $23.14 $23.15 $23.10 $23.13 $23.04 434,274
2025-03-28 $23.08 $23.15 $23.08 $23.13 $23.04 393,558
2025-03-27 $23.05 $23.06 $23.00 $23.05 $22.96 1,263,014
2025-03-26 $23.06 $23.06 $23.03 $23.05 $22.96 332,222
2025-03-25 $23.06 $23.09 $23.04 $23.06 $22.97 278,067
2025-03-24 $23.08 $23.08 $23.03 $23.05 $23.05 467,547
2025-03-21 $23.10 $23.13 $23.08 $23.09 $23.09 197,269
2025-03-20 $23.14 $23.14 $23.08 $23.08 $23.08 270,588
2025-03-19 $23.00 $23.10 $22.98 $23.08 $23.08 355,550
2025-03-18 $22.97 $23.03 $22.97 $23.01 $23.01 355,548
2025-03-17 $22.97 $23.01 $22.97 $22.97 $22.97 386,352
2025-03-14 $22.95 $22.99 $22.95 $22.95 $22.95 331,957
2025-03-13 $22.94 $22.99 $22.90 $22.98 $22.98 340,459
2025-03-12 $22.97 $22.99 $22.94 $22.94 $22.94 456,267
2025-03-11 $23.08 $23.08 $22.97 $23.00 $23.00 339,400
2025-03-10 $23.09 $23.10 $23.04 $23.06 $23.06 336,996
2025-03-07 $23.09 $23.09 $22.98 $23.00 $23.00 672,108
2025-03-06 $23.04 $23.04 $22.99 $23.03 $23.03 453,379
2025-03-05 $23.09 $23.48 $23.02 $23.04 $23.04 1,348,213
2025-03-04 $23.13 $23.14 $23.06 $23.08 $23.08 481,890
2025-03-03 $23.03 $23.09 $23.02 $23.09 $23.09 367,777
2025-02-28 $23.11 $23.15 $23.10 $23.14 $23.05 487,514
2025-02-27 $23.06 $23.10 $23.06 $23.08 $22.99 498,771
2025-02-26 $23.05 $23.11 $23.00 $23.10 $23.01 339,179
2025-02-25 $23.06 $23.09 $23.05 $23.07 $22.98 426,575
2025-02-24 $22.97 $23.02 $22.96 $23.00 $22.91 422,804
2025-02-21 $22.93 $22.99 $22.84 $22.97 $22.97 458,513
2025-02-20 $22.93 $22.93 $22.90 $22.93 $22.93 345,587
2025-02-19 $22.88 $22.91 $22.85 $22.91 $22.91 4,037,390
2025-02-18 $22.90 $22.92 $22.87 $22.88 $22.88 398,994
2025-02-14 $22.92 $22.94 $22.91 $22.92 $22.92 264,452
2025-02-13 $22.83 $22.88 $22.82 $22.87 $22.87 388,769
2025-02-12 $22.79 $22.79 $22.74 $22.78 $22.78 416,285
2025-02-11 $22.84 $22.85 $22.82 $22.85 $22.85 691,219
2025-02-10 $22.87 $22.89 $22.86 $22.87 $22.87 498,431
2025-02-07 $22.86 $22.87 $22.83 $22.85 $22.85 552,471
2025-02-06 $22.92 $22.92 $22.88 $22.90 $22.90 490,528
2025-02-05 $22.91 $22.95 $22.89 $22.92 $22.92 647,135
2025-02-04 $22.82 $22.88 $22.81 $22.87 $22.87 415,839
2025-02-03 $22.87 $22.88 $22.80 $22.83 $22.83 501,698
2025-01-31 $22.97 $23.00 $22.91 $22.95 $22.86 336,855
2025-01-30 $22.96 $22.97 $22.94 $22.95 $22.86 420,059
2025-01-29 $22.96 $22.98 $22.88 $22.92 $22.83 471,773
2025-01-28 $22.92 $22.95 $22.89 $22.95 $22.86 2,812,748
2025-01-27 $22.92 $22.94 $22.90 $22.93 $22.84 343,810
2025-01-24 $22.83 $22.87 $22.81 $22.85 $22.76 431,465
2025-01-23 $22.80 $22.83 $22.75 $22.82 $22.73 513,846
2025-01-22 $22.87 $22.87 $22.81 $22.82 $22.73 557,930
2025-01-21 $22.86 $22.87 $22.83 $22.86 $22.77 593,282
2025-01-17 $22.83 $22.83 $22.80 $22.82 $22.73 624,618
2025-01-16 $22.77 $22.84 $22.75 $22.82 $22.73 730,886
2025-01-15 $22.76 $22.79 $22.75 $22.77 $22.68 497,678
2025-01-14 $22.64 $22.64 $22.61 $22.63 $22.54 1,156,260
2025-01-13 $22.66 $22.66 $22.61 $22.61 $22.52 763,484
2025-01-10 $22.71 $22.71 $22.63 $22.64 $22.55 668,323
2025-01-08 $22.76 $22.77 $22.72 $22.76 $22.67 1,603,776
2025-01-07 $22.78 $22.78 $22.71 $22.73 $22.64 734,176
2025-01-06 $22.79 $22.79 $22.76 $22.77 $22.68 588,226
2025-01-03 $22.83 $22.84 $22.78 $22.79 $22.70 445,176
2025-01-02 $22.84 $22.85 $22.78 $22.82 $22.73 504,592
2024-12-31 $22.85 $22.85 $22.78 $22.80 $22.71 470,278
2024-12-30 $22.82 $22.83 $22.79 $22.83 $22.74 491,851
2024-12-27 $22.77 $22.79 $22.75 $22.75 $22.66 1,585,018
2024-12-26 $22.73 $22.79 $22.71 $22.79 $22.70 627,250
2024-12-24 $22.77 $22.77 $22.70 $22.76 $22.67 691,440
2024-12-23 $22.76 $22.77 $22.71 $22.74 $22.65 2,305,752
2024-12-20 $22.78 $23.47 $22.75 $22.76 $22.67 1,880,330
2024-12-19 $22.76 $22.76 $22.69 $22.71 $22.62 867,051
2024-12-18 $22.91 $22.91 $22.72 $22.72 $22.63 706,728
2024-12-17 $22.98 $23.18 $22.97 $22.97 $22.78 494,738
2024-12-16 $23.00 $23.01 $22.97 $22.99 $22.80 425,770
2024-12-13 $23.02 $23.02 $22.97 $22.98 $22.79 411,731
2024-12-12 $23.05 $23.07 $23.03 $23.04 $22.85 357,230
2024-12-11 $23.14 $23.14 $23.07 $23.08 $22.89 372,884
2024-12-10 $23.08 $23.10 $23.06 $23.10 $22.91 279,448
2024-12-09 $23.09 $23.11 $23.09 $23.10 $22.91 276,967
2024-12-06 $23.14 $23.15 $23.10 $23.13 $22.94 363,545
2024-12-05 $23.07 $23.08 $23.04 $23.07 $22.88 974,075
2024-12-04 $23.02 $23.09 $23.01 $23.08 $22.89 447,068
2024-12-03 $23.10 $23.10 $23.03 $23.04 $22.85 1,519,081
2024-12-02 $23.07 $23.07 $23.01 $23.06 $22.87 279,436
2024-11-29 $23.12 $23.15 $23.12 $23.14 $23.14 102,653
2024-11-27 $23.09 $23.10 $23.04 $23.08 $23.08 369,315
2024-11-26 $23.05 $23.05 $22.98 $23.02 $23.02 239,567
2024-11-25 $23.05 $23.10 $23.00 $23.05 $23.05 342,178
2024-11-22 $22.95 $22.96 $22.91 $22.92 $22.92 513,780
2024-11-21 $22.94 $22.97 $22.91 $22.93 $22.93 613,255
2024-11-20 $22.93 $22.96 $22.92 $22.93 $22.93 1,525,411
2024-11-19 $22.98 $22.98 $22.94 $22.96 $22.96 276,369
2024-11-18 $22.92 $22.94 $22.89 $22.92 $22.92 467,665
2024-11-15 $22.85 $22.94 $22.82 $22.90 $22.90 598,390
2024-11-14 $22.92 $22.93 $22.86 $22.87 $22.87 460,635
2024-11-13 $22.95 $22.97 $22.89 $22.90 $22.90 362,243
2024-11-12 $22.95 $22.95 $22.88 $22.91 $22.91 1,639,237
2024-11-11 $23.00 $23.00 $22.96 $22.99 $22.99 338,950
2024-11-08 $23.01 $23.06 $23.00 $23.02 $23.02 240,151
2024-11-07 $22.97 $23.04 $22.95 $23.04 $23.04 1,261,390
2024-11-06 $22.87 $22.94 $22.85 $22.89 $22.89 383,819
2024-11-05 $22.94 $22.97 $22.89 $22.96 $22.96 459,424
2024-11-04 $22.96 $22.98 $22.92 $22.94 $22.94 340,275
2024-11-01 $22.96 $22.98 $22.87 $22.88 $22.88 230,872
2024-10-31 $23.02 $23.04 $22.97 $23.02 $22.93 328,841
2024-10-30 $23.12 $23.12 $23.03 $23.03 $22.94 349,932
2024-10-29 $23.05 $23.09 $23.01 $23.08 $22.99 486,434
2024-10-28 $23.11 $23.11 $23.05 $23.07 $22.98 217,274
2024-10-25 $23.14 $23.15 $23.08 $23.09 $23.00 167,660
2024-10-24 $23.10 $23.14 $23.09 $23.12 $23.03 249,909
2024-10-23 $23.08 $23.09 $23.03 $23.09 $23.00 231,714
2024-10-22 $23.17 $23.18 $23.10 $23.13 $23.04 445,277
2024-10-21 $23.25 $23.25 $23.14 $23.15 $23.06 371,942
2024-10-18 $23.25 $23.26 $23.23 $23.25 $23.16 212,908
2024-10-17 $23.27 $23.27 $23.22 $23.23 $23.14 462,586
2024-10-16 $23.28 $23.29 $23.26 $23.29 $23.20 210,868
2024-10-15 $23.25 $23.26 $23.23 $23.25 $23.16 470,559
2024-10-14 $23.19 $23.21 $23.17 $23.21 $23.21 213,065
2024-10-11 $23.19 $23.24 $23.19 $23.22 $23.22 238,726
2024-10-10 $23.20 $23.21 $23.15 $23.20 $23.20 396,580
2024-10-09 $23.18 $23.20 $23.17 $23.18 $23.18 519,439
2024-10-08 $23.18 $23.22 $23.17 $23.21 $23.21 556,784
2024-10-07 $23.20 $23.21 $23.18 $23.18 $23.18 325,776
2024-10-04 $23.31 $23.31 $23.23 $23.24 $23.24 618,120
2024-10-03 $23.40 $23.41 $23.37 $23.38 $23.38 314,155
2024-10-02 $23.43 $23.46 $23.40 $23.45 $23.45 252,043
2024-10-01 $23.45 $23.49 $23.44 $23.46 $23.46 364,309
2024-09-30 $23.55 $23.55 $23.48 $23.51 $23.42 368,112
2024-09-27 $23.49 $23.56 $23.49 $23.56 $23.47 207,605
2024-09-26 $23.51 $23.52 $23.46 $23.48 $23.39 277,005
2024-09-25 $23.55 $23.55 $23.50 $23.50 $23.41 348,494
2024-09-24 $23.54 $23.57 $23.50 $23.56 $23.47 313,050
2024-09-23 $23.56 $23.56 $23.50 $23.54 $23.45 437,673
2024-09-20 $23.53 $23.56 $23.48 $23.55 $23.46 1,284,449
2024-09-19 $23.53 $23.55 $23.49 $23.53 $23.44 393,551
2024-09-18 $23.53 $23.60 $23.49 $23.51 $23.42 515,534
2024-09-17 $23.54 $23.55 $23.51 $23.54 $23.45 550,280
2024-09-16 $23.53 $23.56 $23.51 $23.55 $23.46 460,340
2024-09-13 $23.48 $23.53 $23.48 $23.52 $23.43 264,198
2024-09-12 $23.49 $23.49 $23.43 $23.47 $23.38 292,671
2024-09-11 $23.49 $23.51 $23.44 $23.48 $23.39 650,145
2024-09-10 $23.48 $23.49 $23.45 $23.49 $23.40 293,860
2024-09-09 $24.90 $24.90 $23.41 $23.45 $23.36 622,855
2024-09-06 $23.43 $23.49 $23.37 $23.43 $23.34 373,254
2024-09-05 $23.39 $23.41 $23.35 $23.40 $23.31 370,666
2024-09-04 $23.30 $23.37 $23.29 $23.36 $23.27 381,679
2024-09-03 $23.28 $23.31 $23.26 $23.28 $23.19 452,598
2024-08-30 $23.34 $23.36 $23.31 $23.33 $23.33 210,426
2024-08-29 $23.34 $23.36 $23.31 $23.35 $23.35 606,876
2024-08-28 $23.36 $23.38 $23.35 $23.35 $23.35 338,011
2024-08-27 $23.34 $23.38 $23.32 $23.37 $23.37 362,871
2024-08-26 $23.39 $23.39 $23.35 $23.36 $23.36 331,456
2024-08-23 $23.34 $23.37 $23.28 $23.37 $23.37 309,074
2024-08-22 $23.30 $23.30 $23.24 $23.30 $23.30 350,404
2024-08-21 $23.29 $23.36 $23.26 $23.33 $23.33 450,433
2024-08-20 $23.27 $23.28 $23.24 $23.28 $23.28 394,306
2024-08-19 $23.22 $23.24 $23.20 $23.24 $23.24 357,187
2024-08-16 $23.22 $23.22 $23.16 $23.22 $23.22 245,141
2024-08-15 $23.19 $23.19 $23.13 $23.17 $23.17 1,094,543
2024-08-14 $23.25 $23.27 $23.21 $23.24 $23.24 305,595
2024-08-13 $23.19 $23.23 $23.18 $23.23 $23.23 254,010
2024-08-12 $23.12 $23.16 $23.08 $23.14 $23.14 261,600
2024-08-09 $23.12 $23.12 $23.08 $23.10 $23.10 376,766
2024-08-08 $23.05 $23.06 $23.01 $23.06 $23.06 469,462
2024-08-07 $23.13 $23.18 $23.04 $23.07 $23.07 373,220
2024-08-06 $23.20 $23.20 $23.10 $23.13 $23.13 353,060
2024-08-05 $23.34 $23.50 $23.15 $23.20 $23.20 432,706
2024-08-02 $23.15 $23.24 $23.15 $23.24 $23.24 169,647
2024-08-01 $23.03 $23.08 $23.03 $23.06 $23.06 306,051
2024-07-31 $23.07 $23.08 $22.99 $23.08 $23.08 402,295
2024-07-30 $23.02 $23.02 $22.94 $22.99 $22.99 355,675
2024-07-29 $23.00 $23.00 $22.94 $22.97 $22.97 510,316
2024-07-26 $22.93 $22.94 $22.91 $22.94 $22.94 193,892
2024-07-25 $22.91 $22.91 $22.84 $22.86 $22.86 704,156
2024-07-24 $22.92 $22.93 $22.84 $22.85 $22.85 498,795
2024-07-23 $22.91 $22.91 $22.86 $22.87 $22.87 926,287
2024-07-22 $22.92 $22.92 $22.83 $22.87 $22.87 462,087
2024-07-19 $22.90 $22.90 $22.84 $22.85 $22.85 223,904
2024-07-18 $22.95 $22.95 $22.90 $22.91 $22.91 413,042
2024-07-17 $22.95 $22.95 $22.89 $22.95 $22.95 437,450
2024-07-16 $22.93 $22.94 $22.88 $22.93 $22.93 2,349,980
2024-07-15 $22.93 $22.93 $22.87 $22.88 $22.88 325,814
2024-07-12 $22.88 $22.92 $22.87 $22.92 $22.92 217,847
2024-07-11 $22.91 $22.91 $22.85 $22.87 $22.87 288,756
2024-07-10 $22.82 $22.82 $22.74 $22.77 $22.77 307,059
2024-07-09 $22.78 $22.78 $22.72 $22.75 $22.75 804,468
2024-07-08 $22.80 $22.80 $22.75 $22.76 $22.76 283,316
2024-07-05 $22.78 $22.78 $22.72 $22.77 $22.77 377,188
2024-07-03 $22.64 $22.69 $22.60 $22.66 $22.66 215,038
2024-07-02 $22.64 $22.64 $22.55 $22.58 $22.58 341,183
2024-07-01 $22.55 $22.64 $22.51 $22.51 $22.51 282,402
2024-06-28 $22.74 $22.76 $22.67 $22.67 $22.58 223,507
2024-06-27 $22.72 $22.73 $22.70 $22.70 $22.61 490,501
2024-06-26 $22.70 $22.70 $22.64 $22.67 $22.58 478,859
2024-06-25 $22.79 $22.79 $22.71 $22.74 $22.65 237,727
2024-06-24 $22.79 $22.79 $22.73 $22.74 $22.65 1,145,811
2024-06-21 $22.74 $22.76 $22.71 $22.73 $22.73 245,893
2024-06-20 $22.74 $22.74 $22.70 $22.74 $22.74 282,032
2024-06-18 $22.79 $22.79 $22.73 $22.76 $22.76 334,710
2024-06-17 $22.72 $22.72 $22.68 $22.70 $22.70 189,647
2024-06-14 $22.60 $22.77 $22.60 $22.76 $22.76 160,304
2024-06-13 $22.77 $22.79 $22.74 $22.77 $22.77 174,389
2024-06-12 $22.77 $22.79 $22.69 $22.70 $22.70 173,307
2024-06-11 $22.57 $22.62 $22.56 $22.60 $22.60 170,624
2024-06-10 $22.59 $22.59 $22.54 $22.56 $22.56 189,446
2024-06-07 $22.65 $22.65 $22.54 $22.57 $22.57 177,749
2024-06-06 $22.70 $22.71 $22.68 $22.69 $22.69 329,984
2024-06-05 $22.69 $22.70 $22.62 $22.70 $22.70 198,672
2024-06-04 $22.66 $22.68 $22.62 $22.66 $22.66 219,531
2024-06-03 $22.58 $22.61 $22.53 $22.59 $22.59 189,991
2024-05-31 $22.60 $22.61 $22.56 $22.60 $22.51 280,428
2024-05-30 $22.51 $22.54 $22.50 $22.54 $22.45 229,569
2024-05-29 $22.53 $22.53 $22.43 $22.46 $22.37 299,285
2024-05-28 $22.61 $22.61 $22.50 $22.51 $22.42 228,570
2024-05-24 $22.54 $22.57 $22.53 $22.57 $22.57 260,008
2024-05-23 $22.64 $22.64 $22.52 $22.54 $22.54 240,020
2024-05-22 $22.65 $22.65 $22.59 $22.60 $22.60 231,558
2024-05-21 $22.64 $22.65 $22.62 $22.64 $22.64 194,432
2024-05-20 $22.65 $22.65 $22.59 $22.61 $22.61 220,334
2024-05-17 $22.63 $23.06 $22.61 $22.62 $22.62 284,163
2024-05-16 $22.72 $22.72 $22.63 $22.63 $22.63 230,428
2024-05-15 $22.71 $23.09 $22.62 $22.68 $22.68 654,690
2024-05-14 $22.51 $22.57 $22.51 $22.56 $22.56 217,592
2024-05-13 $22.59 $22.59 $22.51 $22.52 $22.52 160,495
2024-05-10 $22.54 $22.55 $22.50 $22.52 $22.52 133,799
2024-05-09 $22.59 $22.59 $22.53 $22.57 $22.57 132,146
2024-05-08 $22.56 $22.56 $22.52 $22.55 $22.55 148,398
2024-05-07 $22.66 $22.66 $22.50 $22.57 $22.57 262,449
2024-05-06 $22.61 $22.61 $22.54 $22.57 $22.57 245,204
2024-05-03 $22.51 $22.56 $22.51 $22.54 $22.54 242,453
2024-05-02 $22.40 $22.45 $22.35 $22.45 $22.45 258,329
2024-05-01 $22.36 $22.39 $22.28 $22.35 $22.35 423,673
2024-04-30 $22.41 $22.41 $22.35 $22.36 $22.27 336,790
2024-04-29 $22.42 $22.44 $22.40 $22.43 $22.34 466,871
2024-04-26 $22.38 $22.40 $22.36 $22.37 $22.28 140,328
2024-04-25 $22.33 $22.34 $22.27 $22.34 $22.25 185,864
2024-04-24 $22.41 $22.41 $22.34 $22.37 $22.28 229,270
2024-04-23 $22.38 $22.46 $22.34 $22.42 $22.33 223,570
2024-04-22 $22.36 $22.37 $22.32 $22.37 $22.28 199,150
2024-04-19 $22.31 $22.37 $22.31 $22.33 $22.33 273,402
2024-04-18 $22.37 $22.37 $22.30 $22.31 $22.31 223,586
2024-04-17 $22.35 $22.42 $22.32 $22.36 $22.36 226,736
2024-04-16 $22.33 $22.33 $22.24 $22.29 $22.29 464,853
2024-04-15 $22.43 $22.43 $22.32 $22.33 $22.33 247,009
2024-04-12 $22.46 $22.48 $22.44 $22.45 $22.45 268,843
2024-04-11 $22.50 $22.50 $22.37 $22.40 $22.40 179,269
2024-04-10 $22.51 $22.51 $22.38 $22.41 $22.41 220,997
2024-04-09 $22.69 $22.69 $22.61 $22.64 $22.64 258,060
2024-04-08 $22.59 $22.60 $22.56 $22.57 $22.57 164,828
2024-04-05 $22.65 $22.65 $22.59 $22.61 $22.61 172,343
2024-04-04 $22.71 $22.71 $22.62 $22.66 $22.66 210,092
2024-04-03 $22.58 $22.65 $22.55 $22.65 $22.65 228,966
2024-04-02 $22.61 $22.63 $22.56 $22.63 $22.63 415,861
2024-04-01 $22.74 $22.74 $22.60 $22.62 $22.62 396,901
2024-03-28 $22.84 $22.85 $22.80 $22.82 $22.73 125,062
2024-03-27 $22.84 $22.86 $22.78 $22.86 $22.77 688,434
2024-03-26 $22.83 $22.83 $22.74 $22.78 $22.69 191,501
2024-03-25 $22.86 $22.86 $22.77 $22.78 $22.69 328,081
2024-03-22 $22.84 $22.84 $22.81 $22.83 $22.83 252,323
2024-03-21 $22.81 $22.81 $22.75 $22.78 $22.78 1,735,034
2024-03-20 $22.77 $22.77 $22.68 $22.76 $22.76 327,900
2024-03-19 $22.70 $22.72 $22.66 $22.70 $22.70 236,260
2024-03-18 $22.69 $22.69 $22.63 $22.65 $22.65 274,994
2024-03-15 $22.67 $22.67 $22.64 $22.66 $22.66 164,674
2024-03-14 $22.75 $22.75 $22.67 $22.68 $22.68 408,126
2024-03-13 $22.82 $22.82 $22.76 $22.77 $22.77 188,685
2024-03-12 $22.87 $22.87 $22.77 $22.79 $22.79 219,478
2024-03-11 $22.91 $22.91 $22.82 $22.84 $22.84 180,867
2024-03-08 $22.90 $22.90 $22.84 $22.86 $22.86 275,200
2024-03-07 $22.83 $22.87 $22.78 $22.82 $22.82 227,502
2024-03-06 $22.84 $22.84 $22.75 $22.76 $22.76 700,770
2024-03-05 $22.75 $22.77 $22.71 $22.74 $22.74 245,326
2024-03-04 $22.68 $22.69 $22.62 $22.68 $22.68 226,220
2024-03-01 $22.60 $22.71 $22.56 $22.71 $22.71 157,930
2024-02-29 $22.69 $22.76 $22.66 $22.68 $22.59 225,332
2024-02-28 $22.67 $22.71 $22.64 $22.69 $22.60 228,245
2024-02-27 $22.65 $22.68 $22.63 $22.65 $22.56 180,188
2024-02-26 $22.77 $22.77 $22.62 $22.67 $22.58 176,446
2024-02-23 $22.69 $22.72 $22.64 $22.72 $22.63 178,692
2024-02-22 $22.73 $22.73 $22.65 $22.68 $22.59 167,639
2024-02-21 $22.77 $22.77 $22.64 $22.70 $22.61 254,689
2024-02-20 $22.77 $22.77 $22.70 $22.76 $22.67 230,173
2024-02-16 $22.71 $22.71 $22.63 $22.67 $22.58 205,370
2024-02-15 $22.80 $22.80 $22.70 $22.74 $22.65 349,890
2024-02-14 $22.64 $22.72 $22.63 $22.72 $22.63 703,052
2024-02-13 $22.69 $22.69 $22.58 $22.61 $22.52 573,585
2024-02-12 $22.82 $22.82 $22.74 $22.79 $22.70 222,549
2024-02-09 $22.78 $22.78 $22.73 $22.76 $22.76 199,996
2024-02-08 $22.84 $22.84 $22.77 $22.78 $22.78 188,964
2024-02-07 $22.88 $23.90 $22.82 $22.84 $22.84 314,578
2024-02-06 $22.83 $22.88 $22.75 $22.86 $22.86 207,095
2024-02-05 $22.86 $22.86 $22.75 $22.76 $22.76 348,818
2024-02-02 $22.88 $23.99 $22.85 $22.90 $22.90 260,414
2024-02-01 $23.08 $23.08 $22.99 $23.07 $23.07 344,337
2024-01-31 $23.05 $23.09 $22.98 $23.05 $22.96 280,389
2024-01-30 $23.02 $23.03 $22.90 $22.93 $22.84 191,011
2024-01-29 $22.95 $23.75 $22.91 $22.96 $22.87 168,752
2024-01-26 $23.02 $23.02 $22.87 $22.90 $22.81 245,284
2024-01-25 $22.99 $22.99 $22.87 $22.94 $22.85 207,150
2024-01-24 $22.96 $22.96 $22.82 $22.82 $22.73 305,012
2024-01-23 $22.89 $22.89 $22.84 $22.86 $22.77 173,480
2024-01-22 $22.96 $22.96 $22.88 $22.88 $22.79 252,846
2024-01-19 $22.81 $22.87 $22.79 $22.87 $22.78 250,948
2024-01-18 $22.92 $22.96 $22.85 $22.88 $22.79 202,813
2024-01-17 $22.93 $22.93 $22.85 $22.90 $22.81 227,882
2024-01-16 $23.07 $23.09 $22.92 $22.98 $22.89 256,365
2024-01-12 $23.09 $23.13 $23.04 $23.10 $23.10 400,878
2024-01-11 $22.97 $23.04 $22.92 $23.04 $23.04 358,919
2024-01-10 $23.00 $23.11 $22.88 $22.88 $22.88 3,111,275
2024-01-09 $22.89 $23.01 $22.87 $22.90 $22.90 214,419
2024-01-08 $22.88 $22.94 $22.85 $22.89 $22.89 197,890
2024-01-05 $22.88 $22.94 $22.80 $22.83 $22.83 296,682
2024-01-04 $22.86 $23.06 $22.85 $22.88 $22.88 399,704
2024-01-03 $22.97 $22.97 $22.85 $22.95 $22.95 352,516
2024-01-02 $23.01 $23.19 $22.94 $22.97 $22.97 617,106
2023-12-29 $23.04 $23.10 $23.02 $23.07 $23.07 205,093
2023-12-28 $23.10 $23.23 $23.04 $23.07 $23.07 583,314
2023-12-27 $23.10 $23.18 $22.99 $23.11 $23.11 293,142
2023-12-26 $23.00 $23.08 $22.90 $22.98 $22.98 218,970
2023-12-22 $22.94 $22.98 $22.93 $22.97 $22.97 175,286
2023-12-21 $22.94 $22.99 $22.91 $22.94 $22.94 667,058
2023-12-20 $22.90 $22.95 $22.85 $22.91 $22.91 324,665
2023-12-19 $22.87 $22.87 $22.83 $22.85 $22.85 246,939
2023-12-18 $22.89 $24.03 $22.80 $22.82 $22.82 255,427
2023-12-15 $22.89 $23.05 $22.81 $22.85 $22.85 187,330
2023-12-14 $22.96 $22.96 $22.80 $22.88 $22.88 287,563
2023-12-13 $22.64 $22.88 $22.58 $22.86 $22.78 419,157
2023-12-12 $22.51 $22.58 $22.46 $22.58 $22.50 1,173,954
2023-12-11 $22.48 $22.49 $22.44 $22.49 $22.41 406,214
2023-12-08 $22.55 $22.55 $22.47 $22.49 $22.41 223,197
2023-12-07 $22.62 $22.62 $22.56 $22.61 $22.53 187,699
2023-12-06 $22.65 $22.75 $22.55 $22.58 $22.50 297,656
2023-12-05 $22.56 $22.58 $22.51 $22.57 $22.49 204,537
2023-12-04 $22.64 $22.73 $22.46 $22.50 $22.42 339,930
2023-12-01 $22.44 $22.58 $22.38 $22.58 $22.58 311,538
2023-11-30 $22.55 $22.55 $22.45 $22.50 $22.42 626,080
2023-11-29 $22.54 $22.58 $22.51 $22.55 $22.47 306,879
2023-11-28 $22.31 $22.50 $22.29 $22.45 $22.37 207,771
2023-11-27 $22.33 $22.33 $22.23 $22.33 $22.25 290,927
2023-11-24 $22.19 $22.23 $22.19 $22.22 $22.22 46,592
2023-11-22 $22.40 $22.40 $22.22 $22.29 $22.29 270,244
2023-11-21 $22.20 $22.25 $22.20 $22.25 $22.25 194,756
2023-11-20 $22.22 $22.26 $22.14 $22.22 $22.22 178,029
2023-11-17 $22.31 $22.31 $22.14 $22.18 $22.18 223,901
2023-11-16 $22.22 $22.22 $22.10 $22.18 $22.18 382,348
2023-11-15 $22.18 $22.18 $22.02 $22.09 $22.09 163,579
2023-11-14 $22.03 $22.16 $22.03 $22.14 $22.14 248,857
2023-11-13 $21.90 $21.91 $21.80 $21.86 $21.86 187,373
2023-11-10 $21.93 $21.93 $21.81 $21.86 $21.86 166,996
2023-11-09 $21.94 $21.95 $21.79 $21.82 $21.82 259,099
2023-11-08 $21.94 $21.94 $21.90 $21.94 $21.94 287,586
2023-11-07 $21.89 $21.93 $21.85 $21.92 $21.92 634,247
2023-11-06 $21.95 $21.95 $21.81 $21.84 $21.84 169,362
2023-11-03 $21.98 $22.02 $21.91 $21.94 $21.94 175,810
2023-11-02 $21.82 $21.82 $21.76 $21.79 $21.79 157,032
2023-11-01 $21.61 $21.72 $21.53 $21.72 $21.72 333,978
2023-10-31 $21.58 $21.65 $21.58 $21.60 $21.52 133,215
2023-10-30 $21.60 $21.63 $21.57 $21.61 $21.53 243,552
2023-10-27 $21.64 $21.67 $21.62 $21.66 $21.66 134,661
2023-10-26 $21.51 $21.65 $21.44 $21.65 $21.65 102,456
2023-10-25 $21.67 $21.67 $21.50 $21.53 $21.53 262,208
2023-10-24 $21.60 $21.64 $21.59 $21.64 $21.64 422,912
2023-10-23 $21.45 $21.63 $21.45 $21.62 $21.62 199,329
2023-10-20 $21.54 $21.55 $21.47 $21.55 $21.55 203,258
2023-10-19 $21.46 $21.50 $21.41 $21.44 $21.44 340,974
2023-10-18 $21.57 $21.57 $21.47 $21.48 $21.48 115,236
2023-10-17 $21.63 $21.63 $21.52 $21.56 $21.56 191,013
2023-10-16 $21.79 $21.79 $21.71 $21.73 $21.73 121,077
2023-10-13 $21.91 $21.91 $21.78 $21.80 $21.80 135,904
2023-10-12 $21.86 $21.86 $21.71 $21.75 $21.75 106,557
2023-10-11 $21.91 $21.91 $21.80 $21.87 $21.87 134,971
2023-10-10 $21.86 $21.87 $21.76 $21.84 $21.84 318,183
2023-10-09 $21.72 $21.86 $21.72 $21.86 $21.86 181,348
2023-10-06 $21.65 $21.66 $21.55 $21.66 $21.66 165,048
2023-10-05 $21.73 $21.74 $21.68 $21.71 $21.71 171,614
2023-10-04 $21.70 $21.70 $21.57 $21.68 $21.68 194,060
2023-10-03 $21.69 $21.71 $21.55 $21.57 $21.57 272,044
2023-10-02 $21.83 $21.83 $21.68 $21.70 $21.70 478,150
2023-09-29 $21.98 $22.01 $21.88 $21.90 $21.82 89,101
2023-09-28 $21.83 $21.90 $21.77 $21.90 $21.82 88,604
2023-09-27 $22.00 $22.00 $21.78 $21.83 $21.75 146,396
2023-09-26 $21.99 $22.00 $21.89 $21.93 $21.84 229,680
2023-09-25 $21.91 $22.00 $21.91 $21.96 $21.87 201,169
2023-09-22 $21.99 $22.03 $21.97 $22.02 $22.02 169,854
2023-09-21 $21.94 $22.03 $21.91 $21.95 $21.95 251,385
2023-09-20 $22.09 $22.13 $22.02 $22.04 $22.04 117,334
2023-09-19 $22.07 $22.09 $22.00 $22.04 $22.04 141,128
2023-09-18 $22.11 $22.11 $22.06 $22.11 $22.11 86,184
2023-09-15 $22.12 $22.12 $22.07 $22.10 $22.10 101,293
2023-09-14 $22.19 $22.19 $22.10 $22.13 $22.13 96,147
2023-09-13 $22.12 $22.16 $22.09 $22.15 $22.15 143,143
2023-09-12 $22.11 $22.12 $22.08 $22.11 $22.11 141,996
2023-09-11 $22.15 $22.15 $22.10 $22.13 $22.13 563,365
2023-09-08 $22.19 $22.20 $22.12 $22.14 $22.14 138,001
2023-09-07 $22.13 $22.32 $22.08 $22.32 $22.32 295,537
2023-09-06 $22.14 $22.17 $22.04 $22.07 $22.07 297,344
2023-09-05 $22.19 $22.19 $22.12 $22.14 $22.14 110,672
2023-09-01 $22.33 $22.33 $22.17 $22.21 $22.21 188,665
2023-08-31 $22.36 $22.38 $22.29 $22.38 $22.38 141,132
2023-08-30 $22.37 $22.37 $22.27 $22.32 $22.32 72,397
2023-08-29 $22.20 $22.33 $22.13 $22.33 $22.33 100,739
2023-08-28 $22.17 $22.20 $22.12 $22.18 $22.18 123,379
2023-08-25 $22.14 $22.20 $22.08 $22.17 $22.17 70,333
2023-08-24 $22.18 $22.19 $22.13 $22.15 $22.15 101,499
2023-08-23 $22.10 $22.21 $22.10 $22.20 $22.20 144,949
2023-08-22 $22.11 $22.11 $21.99 $22.03 $22.03 340,167
2023-08-21 $22.10 $22.10 $22.01 $22.06 $22.06 117,191
2023-08-18 $22.11 $22.15 $22.08 $22.12 $22.12 69,853
2023-08-17 $22.14 $22.14 $22.01 $22.07 $22.07 154,530
2023-08-16 $22.18 $22.19 $22.07 $22.09 $22.09 127,581
2023-08-15 $22.22 $22.22 $22.11 $22.17 $22.17 260,426
2023-08-14 $22.25 $22.25 $22.15 $22.18 $22.18 76,350
2023-08-11 $22.22 $22.28 $22.19 $22.20 $22.20 234,705
2023-08-10 $22.45 $22.47 $22.29 $22.32 $22.32 126,897
2023-08-09 $22.43 $22.45 $22.40 $22.40 $22.40 92,121
2023-08-08 $22.49 $22.49 $22.40 $22.45 $22.45 113,449
2023-08-07 $22.38 $22.42 $22.37 $22.41 $22.41 194,914
2023-08-04 $22.27 $22.40 $22.27 $22.38 $22.38 499,318
2023-08-03 $22.21 $22.25 $22.19 $22.23 $22.23 330,170
2023-08-02 $22.27 $22.30 $22.22 $22.28 $22.28 180,402
2023-08-01 $22.46 $22.50 $22.29 $22.34 $22.34 386,029
2023-07-31 $22.53 $22.54 $22.43 $22.53 $22.45 77,517
2023-07-28 $22.41 $22.48 $22.38 $22.46 $22.38 132,954
2023-07-27 $22.54 $22.54 $22.35 $22.39 $22.39 72,617
2023-07-26 $22.50 $22.56 $22.43 $22.56 $22.56 97,679
2023-07-25 $22.44 $22.45 $22.39 $22.44 $22.44 69,521
2023-07-24 $22.61 $22.61 $22.44 $22.47 $22.47 115,184
2023-07-21 $22.47 $22.51 $22.45 $22.46 $22.46 93,834
2023-07-20 $22.49 $22.50 $22.42 $22.48 $22.48 152,607
2023-07-19 $22.58 $22.59 $22.54 $22.55 $22.55 79,156
2023-07-18 $22.57 $22.60 $22.52 $22.52 $22.52 91,171
2023-07-17 $22.46 $22.52 $22.46 $22.48 $22.48 36,400
2023-07-14 $22.67 $22.67 $22.48 $22.48 $22.48 140,508
2023-07-13 $22.57 $22.73 $22.55 $22.62 $22.62 144,464
2023-07-12 $22.37 $22.49 $22.37 $22.48 $22.48 140,204
2023-07-11 $22.27 $22.30 $22.24 $22.29 $22.29 106,264
2023-07-10 $22.13 $22.25 $22.13 $22.22 $22.22 113,094
2023-07-07 $22.10 $22.17 $22.09 $22.11 $22.11 190,597
2023-07-06 $22.20 $22.20 $21.98 $22.09 $22.09 196,739
2023-07-05 $22.31 $22.31 $22.22 $22.23 $22.23 82,767
2023-07-03 $22.40 $22.40 $22.30 $22.31 $22.31 26,659
2023-06-30 $22.40 $22.52 $22.34 $22.45 $22.37 59,387
2023-06-29 $22.37 $22.38 $22.31 $22.38 $22.30 63,621
2023-06-28 $22.46 $22.51 $22.43 $22.51 $22.43 90,286
2023-06-27 $22.47 $22.55 $22.37 $22.42 $22.34 126,181
2023-06-26 $22.48 $22.49 $22.45 $22.49 $22.41 73,322
2023-06-23 $22.42 $22.48 $22.38 $22.42 $22.34 51,132
2023-06-22 $22.44 $22.44 $22.35 $22.40 $22.32 77,022
2023-06-21 $22.48 $22.48 $22.37 $22.45 $22.37 64,214
2023-06-20 $22.46 $22.54 $22.44 $22.48 $22.40 493,931
2023-06-16 $22.45 $22.45 $22.37 $22.43 $22.35 77,070
2023-06-15 $22.43 $22.48 $22.38 $22.48 $22.40 46,435
2023-06-14 $22.38 $22.41 $22.25 $22.32 $22.24 282,028
2023-06-13 $22.54 $22.54 $22.29 $22.33 $22.25 64,781
2023-06-12 $22.42 $22.43 $22.33 $22.43 $22.35 102,347
2023-06-09 $22.40 $22.40 $22.35 $22.38 $22.30 50,489
2023-06-08 $22.35 $22.46 $22.35 $22.46 $22.38 46,831
2023-06-07 $22.42 $22.46 $22.32 $22.32 $22.24 83,766
2023-06-06 $22.52 $22.52 $22.41 $22.46 $22.38 75,700
2023-06-05 $22.47 $22.50 $22.39 $22.47 $22.39 75,717
2023-06-02 $22.60 $22.60 $22.44 $22.46 $22.46 802,803
2023-06-01 $22.60 $22.61 $22.55 $22.61 $22.61 126,440
2023-05-31 $22.58 $22.62 $22.51 $22.62 $22.54 202,309
2023-05-30 $22.46 $22.55 $22.45 $22.55 $22.47 89,582
2023-05-26 $22.35 $22.38 $22.28 $22.38 $22.38 115,485
2023-05-25 $22.47 $22.47 $22.34 $22.34 $22.34 146,003
2023-05-24 $22.58 $22.58 $22.45 $22.50 $22.50 129,858
2023-05-23 $22.54 $22.56 $22.47 $22.55 $22.55 96,452
2023-05-22 $22.54 $22.55 $22.50 $22.52 $22.52 64,339
2023-05-19 $22.51 $22.57 $22.49 $22.52 $22.52 86,747
2023-05-18 $22.61 $22.61 $22.53 $22.57 $22.57 60,845
2023-05-17 $22.75 $22.75 $22.60 $22.66 $22.66 115,168
2023-05-16 $22.75 $22.77 $22.70 $22.72 $22.72 98,992
2023-05-15 $22.85 $22.85 $22.77 $22.81 $22.81 60,940
2023-05-12 $22.95 $22.96 $22.78 $22.85 $22.85 139,973
2023-05-11 $22.92 $23.02 $22.92 $22.93 $22.93 72,821
2023-05-10 $22.82 $22.94 $22.82 $22.90 $22.90 74,944
2023-05-09 $22.81 $22.82 $22.76 $22.78 $22.78 293,197
2023-05-08 $22.90 $22.90 $22.75 $22.78 $22.78 139,912
2023-05-05 $23.00 $23.00 $22.84 $22.87 $22.87 344,582
2023-05-04 $22.96 $23.08 $22.93 $22.98 $22.98 46,837
2023-05-03 $22.83 $22.98 $22.83 $22.96 $22.96 48,749
2023-05-02 $22.72 $22.92 $22.71 $22.89 $22.89 100,323
2023-05-01 $22.84 $22.85 $22.66 $22.67 $22.67 57,608
2023-04-28 $22.93 $22.94 $22.88 $22.92 $22.84 43,066
2023-04-27 $22.97 $22.97 $22.81 $22.84 $22.76 55,089
2023-04-26 $23.00 $23.03 $22.89 $22.92 $22.84 74,802
2023-04-25 $22.94 $23.04 $22.94 $23.03 $22.95 69,766
2023-04-24 $22.83 $22.89 $22.80 $22.85 $22.77 75,908
2023-04-21 $22.83 $22.87 $22.72 $22.78 $22.78 66,737
2023-04-20 $22.78 $22.81 $22.76 $22.80 $22.80 100,387
2023-04-19 $22.77 $22.77 $22.67 $22.71 $22.71 44,150
2023-04-18 $22.78 $22.80 $22.74 $22.78 $22.78 100,958
2023-04-17 $22.81 $22.82 $22.73 $22.77 $22.77 41,547
2023-04-14 $22.90 $22.90 $22.81 $22.88 $22.88 37,798
2023-04-13 $22.99 $23.01 $22.92 $22.95 $22.95 65,934
2023-04-12 $22.97 $23.02 $22.88 $22.93 $22.93 80,217
2023-04-11 $22.91 $22.91 $22.81 $22.88 $22.88 56,813
2023-04-10 $22.89 $22.89 $22.82 $22.88 $22.88 78,318
2023-04-06 $23.05 $23.06 $23.02 $23.03 $23.03 47,171
2023-04-05 $23.04 $23.12 $23.02 $23.04 $23.04 70,518
2023-04-04 $22.95 $23.03 $22.84 $23.03 $23.03 175,633
2023-04-03 $22.86 $22.95 $22.72 $22.95 $22.95 44,629
2023-03-31 $22.77 $22.88 $22.71 $22.88 $22.81 62,731
2023-03-30 $22.67 $22.75 $22.66 $22.75 $22.68 37,435
2023-03-29 $22.72 $22.75 $22.62 $22.73 $22.66 59,286
2023-03-28 $22.81 $22.81 $22.67 $22.72 $22.65 140,738
2023-03-27 $22.95 $22.95 $22.73 $22.80 $22.73 263,290
2023-03-24 $22.98 $23.03 $22.95 $23.00 $22.93 127,596
2023-03-23 $22.77 $22.96 $22.73 $22.94 $22.87 147,698
2023-03-22 $22.63 $22.88 $22.52 $22.80 $22.73 37,137
2023-03-21 $22.70 $22.70 $22.53 $22.62 $22.55 95,313
2023-03-20 $22.75 $22.75 $22.56 $22.62 $22.55 54,755
2023-03-17 $22.50 $22.73 $22.50 $22.71 $22.64 60,074
2023-03-16 $22.72 $22.72 $22.44 $22.53 $22.46 71,108
2023-03-15 $22.52 $22.70 $22.52 $22.62 $22.55 60,246
2023-03-14 $22.58 $22.58 $22.35 $22.42 $22.35 103,657
2023-03-13 $22.55 $22.66 $22.47 $22.53 $22.46 67,430
2023-03-10 $22.25 $22.36 $22.23 $22.33 $22.26 82,150
2023-03-09 $22.00 $22.13 $22.00 $22.07 $22.00 2,670,725
2023-03-08 $22.09 $22.09 $21.93 $21.99 $21.92 81,903
2023-03-07 $22.12 $22.12 $22.01 $22.04 $21.97 32,668
2023-03-06 $22.21 $22.21 $22.09 $22.15 $22.08 68,357
2023-03-03 $22.04 $22.16 $22.03 $22.16 $22.09 86,607
2023-03-02 $22.01 $22.14 $21.92 $22.01 $21.94 92,535
2023-03-01 $22.15 $22.15 $21.98 $22.03 $21.96 88,970
2023-02-28 $22.27 $22.27 $22.13 $22.21 $22.06 97,461
2023-02-27 $22.28 $22.28 $22.16 $22.22 $22.07 64,021
2023-02-24 $22.26 $22.26 $22.09 $22.18 $22.03 78,616
2023-02-23 $22.24 $22.29 $22.19 $22.29 $22.14 55,358
2023-02-22 $22.29 $22.29 $22.16 $22.21 $22.06 74,094
2023-02-21 $22.36 $22.36 $22.17 $22.28 $22.13 109,138
2023-02-17 $22.34 $22.39 $22.28 $22.39 $22.24 71,811
2023-02-16 $22.44 $22.44 $22.31 $22.35 $22.20 326,531
2023-02-15 $22.48 $22.48 $22.34 $22.39 $22.24 74,482
2023-02-14 $22.57 $22.57 $22.34 $22.43 $22.28 378,578
2023-02-13 $22.58 $22.58 $22.44 $22.53 $22.38 60,479
2023-02-10 $22.58 $22.59 $22.49 $22.50 $22.35 83,005
2023-02-09 $22.88 $22.88 $22.57 $22.61 $22.46 123,838
2023-02-08 $22.71 $22.71 $22.62 $22.71 $22.56 83,342
2023-02-07 $22.77 $22.77 $22.62 $22.68 $22.53 74,663
2023-02-06 $22.90 $22.90 $22.68 $22.69 $22.54 84,209
2023-02-03 $22.96 $22.96 $22.85 $22.89 $22.74 82,761
2023-02-02 $23.29 $23.85 $23.08 $23.12 $22.97 159,404
2023-02-01 $22.97 $23.19 $22.87 $23.06 $22.91 194,387
2023-01-31 $22.95 $23.10 $22.86 $22.98 $22.76 1,079,524
2023-01-30 $22.90 $22.90 $22.80 $22.86 $22.64 63,561
2023-01-27 $23.01 $23.01 $22.84 $22.91 $22.91 44,551
2023-01-26 $23.01 $23.01 $22.89 $22.93 $22.93 56,638
2023-01-25 $22.98 $23.00 $22.88 $23.00 $23.00 77,723
2023-01-24 $23.07 $23.07 $22.82 $22.94 $22.94 74,723
2023-01-23 $22.92 $22.92 $22.83 $22.86 $22.86 406,754
2023-01-20 $22.98 $22.98 $22.84 $22.92 $22.92 72,798
2023-01-19 $23.07 $23.07 $22.96 $23.02 $23.02 44,914
2023-01-18 $23.06 $23.11 $23.00 $23.08 $23.08 115,022
2023-01-17 $22.92 $22.92 $22.82 $22.87 $22.87 53,429
2023-01-13 $22.99 $22.99 $22.83 $22.87 $22.87 55,020
2023-01-12 $22.85 $22.97 $22.77 $22.97 $22.97 113,660
2023-01-11 $22.73 $22.83 $22.69 $22.77 $22.77 140,944
2023-01-10 $22.67 $22.68 $22.60 $22.65 $22.65 246,014
2023-01-09 $22.60 $22.71 $22.59 $22.67 $22.67 46,259
2023-01-06 $22.37 $22.62 $22.33 $22.62 $22.62 63,953
2023-01-05 $22.32 $22.47 $22.21 $22.33 $22.33 152,104
2023-01-04 $22.37 $22.49 $22.30 $22.40 $22.40 448,147
2023-01-03 $22.38 $22.38 $22.22 $22.27 $22.27 28,428
2022-12-30 $22.22 $22.22 $22.16 $22.17 $22.17 32,918
2022-12-29 $22.25 $22.27 $22.17 $22.27 $22.27 57,800
2022-12-28 $22.24 $22.27 $22.17 $22.17 $22.17 138,843
2022-12-27 $22.40 $22.40 $22.21 $22.25 $22.25 105,332
2022-12-23 $22.51 $22.51 $22.35 $22.42 $22.42 259,056
2022-12-22 $22.60 $22.60 $22.37 $22.43 $22.43 214,827
2022-12-21 $22.41 $22.43 $22.35 $22.40 $22.40 99,669
2022-12-20 $22.37 $22.37 $22.27 $22.32 $22.32 182,149
2022-12-19 $22.52 $22.53 $22.46 $22.47 $22.47 345,410
2022-12-16 $22.55 $22.63 $22.55 $22.60 $22.60 28,930
2022-12-15 $22.64 $22.68 $22.57 $22.64 $22.64 87,102
2022-12-14 $22.82 $22.82 $22.57 $22.74 $22.67 98,067
2022-12-13 $22.87 $22.87 $22.65 $22.68 $22.61 264,729
2022-12-12 $22.63 $22.63 $22.50 $22.52 $22.45 28,616
2022-12-09 $22.58 $22.80 $22.54 $22.54 $22.54 69,417
2022-12-08 $22.71 $22.71 $22.61 $22.63 $22.63 150,354
2022-12-07 $22.63 $22.70 $22.62 $22.70 $22.70 67,910
2022-12-06 $22.55 $22.58 $22.50 $22.56 $22.56 83,641
2022-12-05 $22.53 $22.61 $22.46 $22.50 $22.50 116,026
2022-12-02 $22.49 $22.66 $22.45 $22.66 $22.66 65,057
2022-12-01 $22.45 $22.66 $22.44 $22.60 $22.60 101,092
2022-11-30 $22.26 $22.46 $22.21 $22.46 $22.39 75,094
2022-11-29 $22.24 $22.39 $22.24 $22.25 $22.18 54,939
2022-11-28 $22.40 $22.41 $22.28 $22.28 $22.21 66,871
2022-11-25 $22.34 $22.43 $22.34 $22.43 $22.36 4,268
2022-11-23 $22.30 $22.40 $22.29 $22.40 $22.33 30,113
2022-11-22 $22.21 $22.33 $22.16 $22.28 $22.28 216,580
2022-11-21 $22.22 $22.24 $22.12 $22.14 $22.14 92,948
2022-11-18 $22.21 $22.24 $22.15 $22.19 $22.19 241,177
2022-11-17 $22.30 $22.30 $22.14 $22.20 $22.20 49,629
2022-11-16 $22.31 $22.33 $22.23 $22.31 $22.31 112,339
2022-11-15 $22.14 $22.18 $22.10 $22.17 $22.17 52,913
2022-11-14 $22.08 $22.08 $22.00 $22.04 $22.04 57,024
2022-11-11 $22.04 $22.09 $22.00 $22.09 $22.09 30,565
2022-11-10 $21.94 $22.06 $21.94 $22.06 $22.06 34,091
2022-11-09 $21.56 $21.56 $21.49 $21.52 $21.52 279,701
2022-11-08 $21.53 $21.59 $21.50 $21.54 $21.54 160,095
2022-11-07 $21.54 $21.54 $21.41 $21.49 $21.49 33,530
2022-11-04 $21.47 $21.59 $21.42 $21.49 $21.49 36,012
2022-11-03 $21.37 $21.50 $21.33 $21.44 $21.44 258,060
2022-11-02 $21.67 $21.76 $21.48 $21.53 $21.53 98,214
2022-11-01 $21.62 $21.67 $21.49 $21.56 $21.56 38,651
2022-10-31 $21.68 $21.68 $21.55 $21.62 $21.53 76,878
2022-10-28 $21.61 $21.72 $21.61 $21.68 $21.59 28,877
2022-10-27 $21.62 $21.73 $21.62 $21.69 $21.60 32,076
2022-10-26 $21.57 $21.66 $21.57 $21.58 $21.49 32,398
2022-10-25 $21.50 $21.61 $21.46 $21.55 $21.46 27,105
2022-10-24 $21.31 $21.38 $21.25 $21.36 $21.28 32,480
2022-10-21 $21.19 $21.35 $21.16 $21.31 $21.23 52,541
2022-10-20 $21.34 $21.40 $21.20 $21.21 $21.13 97,766
2022-10-19 $21.51 $21.51 $21.30 $21.39 $21.31 1,372,258
2022-10-18 $21.63 $21.63 $21.48 $21.60 $21.51 2,035,885
2022-10-17 $21.62 $21.64 $21.50 $21.50 $21.42 52,310
2022-10-14 $21.72 $21.72 $21.42 $21.47 $21.39 30,532
2022-10-13 $21.28 $21.61 $21.28 $21.57 $21.48 68,448
2022-10-12 $21.59 $21.59 $21.49 $21.55 $21.46 27,126
2022-10-11 $21.68 $21.68 $21.50 $21.52 $21.43 15,842
2022-10-10 $21.68 $21.70 $21.55 $21.55 $21.46 65,740
2022-10-07 $21.73 $21.78 $21.68 $21.68 $21.68 59,879
2022-10-06 $21.88 $21.91 $21.81 $21.82 $21.82 43,299
2022-10-05 $22.02 $22.02 $21.79 $21.91 $21.91 56,040
2022-10-04 $22.14 $22.14 $22.03 $22.08 $22.08 35,017
2022-10-03 $21.92 $22.11 $21.87 $21.95 $21.95 53,841
2022-09-30 $21.87 $21.89 $21.74 $21.79 $21.72 40,689
2022-09-29 $21.77 $21.81 $21.64 $21.77 $21.70 78,484
2022-09-28 $21.76 $21.92 $21.69 $21.88 $21.81 166,302
2022-09-27 $21.77 $21.88 $21.53 $21.55 $21.47 410,083
2022-09-26 $22.03 $22.03 $21.72 $21.73 $21.66 110,723
2022-09-23 $22.09 $22.09 $21.98 $22.03 $21.96 52,719
2022-09-22 $22.17 $22.17 $22.06 $22.12 $22.05 121,387
2022-09-21 $22.33 $22.37 $22.18 $22.30 $22.23 45,134
2022-09-20 $22.41 $22.41 $22.25 $22.25 $22.18 37,883
2022-09-19 $22.37 $22.46 $22.35 $22.42 $22.35 35,138
2022-09-16 $22.37 $22.47 $22.37 $22.46 $22.46 31,203
2022-09-15 $22.48 $22.51 $22.42 $22.45 $22.45 26,309
2022-09-14 $22.45 $22.57 $22.45 $22.53 $22.53 40,936
2022-09-13 $22.61 $22.61 $22.45 $22.45 $22.45 646,620
2022-09-12 $22.75 $22.83 $22.59 $22.63 $22.63 62,074
2022-09-09 $22.68 $22.75 $22.63 $22.63 $22.63 50,108
2022-09-08 $22.63 $22.70 $22.63 $22.64 $22.64 22,921
2022-09-07 $22.62 $22.69 $22.58 $22.68 $22.68 68,257
2022-09-06 $22.60 $22.65 $22.47 $22.47 $22.47 32,519
2022-09-02 $22.78 $22.78 $22.68 $22.68 $22.68 161,730
2022-09-01 $22.62 $22.64 $22.51 $22.64 $22.64 82,169
2022-08-31 $22.99 $22.99 $22.77 $22.77 $22.70 50,596
2022-08-30 $22.95 $22.99 $22.87 $22.95 $22.88 30,633
2022-08-29 $23.00 $23.03 $22.92 $22.95 $22.88 37,535
2022-08-26 $23.14 $23.20 $23.06 $23.10 $23.10 59,342
2022-08-25 $23.04 $23.19 $23.01 $23.19 $23.19 22,994
2022-08-24 $23.15 $23.15 $23.00 $23.03 $23.03 30,699
2022-08-23 $23.04 $23.16 $23.04 $23.12 $23.12 51,142
2022-08-22 $23.11 $23.14 $23.06 $23.09 $23.09 29,392
2022-08-19 $23.30 $23.30 $23.16 $23.23 $23.23 52,084
2022-08-18 $23.35 $23.42 $23.35 $23.40 $23.40 24,302
2022-08-17 $23.48 $23.48 $23.30 $23.36 $23.36 48,211
2022-08-16 $23.75 $23.75 $23.42 $23.53 $23.53 48,948
2022-08-15 $23.52 $23.60 $23.52 $23.55 $23.55 37,457
2022-08-12 $23.57 $23.57 $23.40 $23.50 $23.50 27,430
2022-08-11 $23.56 $23.59 $23.33 $23.33 $23.33 37,496
2022-08-10 $23.43 $23.55 $23.43 $23.48 $23.48 36,756
2022-08-09 $23.41 $23.41 $23.31 $23.33 $23.33 42,891
2022-08-08 $23.40 $23.45 $23.37 $23.41 $23.41 31,741
2022-08-05 $23.40 $23.40 $23.24 $23.34 $23.34 57,147
2022-08-04 $23.76 $23.76 $23.45 $23.59 $23.59 48,126
2022-08-03 $23.37 $23.49 $23.24 $23.49 $23.49 51,058
2022-08-02 $23.53 $23.57 $23.33 $23.34 $23.34 66,105
2022-08-01 $23.69 $23.69 $23.55 $23.57 $23.57 89,913
2022-07-29 $23.52 $23.65 $23.52 $23.64 $23.58 96,981
2022-07-28 $23.72 $23.72 $23.48 $23.58 $23.52 104,343
2022-07-27 $23.67 $23.67 $23.33 $23.39 $23.33 34,317
2022-07-26 $23.38 $23.38 $23.22 $23.27 $23.21 28,422
2022-07-25 $23.24 $23.31 $23.22 $23.27 $23.21 37,876
2022-07-22 $23.37 $23.45 $23.27 $23.34 $23.28 41,538
2022-07-21 $23.09 $23.22 $23.08 $23.22 $23.16 521,488
2022-07-20 $23.07 $23.07 $22.95 $23.00 $22.94 70,809
2022-07-19 $23.09 $23.23 $22.97 $23.04 $22.98 1,170,223
2022-07-18 $23.12 $23.12 $22.98 $23.01 $22.95 42,698
2022-07-15 $23.15 $23.15 $22.97 $23.10 $23.04 27,800
2022-07-14 $22.89 $23.01 $22.88 $22.97 $22.91 198,488
2022-07-13 $22.80 $23.09 $22.80 $23.09 $23.03 36,947
2022-07-12 $23.05 $23.06 $22.97 $23.00 $22.94 27,952
2022-07-11 $22.89 $22.99 $22.78 $22.93 $22.87 59,398
2022-07-08 $22.81 $23.00 $22.80 $22.86 $22.80 59,294
2022-07-07 $23.14 $23.14 $22.86 $22.92 $22.86 89,941
2022-07-06 $23.21 $23.21 $22.88 $22.93 $22.87 92,259
2022-07-05 $23.26 $23.26 $23.01 $23.07 $23.01 39,760
2022-07-01 $22.93 $23.05 $22.93 $23.05 $22.99 26,230
2022-06-30 $22.80 $22.97 $22.80 $22.85 $22.73 66,137
2022-06-29 $22.69 $22.77 $22.69 $22.77 $22.65 39,579
2022-06-28 $22.63 $22.69 $22.61 $22.62 $22.50 23,630
2022-06-27 $22.73 $22.79 $22.69 $22.69 $22.57 229,013
2022-06-24 $22.86 $22.92 $22.80 $22.83 $22.71 35,657
2022-06-23 $22.81 $22.94 $22.75 $22.82 $22.70 93,006
2022-06-22 $22.72 $22.78 $22.67 $22.72 $22.60 38,608
2022-06-21 $22.66 $22.67 $22.56 $22.60 $22.48 28,454
2022-06-17 $22.72 $22.72 $22.59 $22.69 $22.57 44,927
2022-06-16 $22.43 $22.68 $22.41 $22.68 $22.56 56,612
2022-06-15 $22.55 $22.69 $22.43 $22.69 $22.57 209,472
2022-06-14 $22.70 $22.70 $22.32 $22.39 $22.27 47,009
2022-06-13 $22.62 $22.65 $22.42 $22.49 $22.37 74,072
2022-06-10 $22.99 $22.99 $22.82 $22.91 $22.79 65,482
2022-06-09 $23.33 $23.33 $23.09 $23.12 $23.00 40,577
2022-06-08 $23.23 $23.27 $23.20 $23.20 $23.08 30,462
2022-06-07 $23.25 $23.32 $23.24 $23.28 $23.16 32,833
2022-06-06 $23.31 $23.34 $23.18 $23.18 $23.06 34,041
2022-06-03 $23.31 $23.34 $23.24 $23.24 $23.12 19,791
2022-06-02 $23.51 $23.51 $23.31 $23.37 $23.24 52,012
2022-06-01 $23.48 $23.51 $23.29 $23.34 $23.22 27,904
2022-05-31 $23.52 $23.56 $23.44 $23.47 $23.29 37,261
2022-05-27 $23.83 $23.83 $23.61 $23.68 $23.49 42,799
2022-05-26 $23.72 $23.72 $23.54 $23.61 $23.43 56,964
2022-05-25 $23.50 $23.52 $23.43 $23.50 $23.32 55,688
2022-05-24 $23.28 $23.42 $23.28 $23.40 $23.23 41,517
2022-05-23 $23.29 $23.29 $23.20 $23.22 $23.04 71,876
2022-05-20 $23.28 $23.31 $23.23 $23.27 $23.09 66,883
2022-05-19 $23.28 $23.32 $23.18 $23.18 $23.00 41,055
2022-05-18 $23.03 $23.20 $23.03 $23.16 $22.98 355,895
2022-05-17 $23.10 $23.16 $23.06 $23.10 $22.92 34,242
2022-05-16 $23.22 $23.27 $23.18 $23.18 $23.00 252,367
2022-05-13 $23.40 $23.40 $23.12 $23.17 $22.99 43,714
2022-05-12 $23.26 $23.37 $23.16 $23.23 $23.05 120,683
2022-05-11 $23.29 $23.29 $23.10 $23.24 $23.06 448,542
2022-05-10 $23.22 $23.27 $23.13 $23.17 $22.99 2,486,396
2022-05-09 $22.99 $23.12 $22.98 $23.10 $22.92 50,738
2022-05-06 $23.04 $23.10 $22.98 $23.00 $22.82 136,876
2022-05-05 $23.24 $23.24 $23.05 $23.16 $22.98 88,760
2022-05-04 $23.22 $23.39 $23.15 $23.34 $23.16 103,953
2022-05-03 $23.18 $23.31 $23.18 $23.19 $23.01 36,627
2022-05-02 $23.17 $23.47 $23.08 $23.12 $22.94 57,190
2022-04-29 $23.38 $23.38 $23.25 $23.30 $23.08 81,159
2022-04-28 $23.40 $23.42 $23.33 $23.41 $23.18 24,399
2022-04-27 $23.57 $23.60 $23.39 $23.39 $23.17 33,825
2022-04-26 $23.69 $23.69 $23.52 $23.57 $23.34 49,623
2022-04-25 $23.45 $23.62 $23.39 $23.51 $23.28 406,630
2022-04-22 $23.33 $23.46 $23.33 $23.39 $23.17 15,922
2022-04-21 $23.59 $23.60 $23.36 $23.41 $23.19 789,238
2022-04-20 $23.55 $23.64 $23.55 $23.57 $23.34 53,214
2022-04-19 $23.58 $23.58 $23.43 $23.43 $23.21 42,694
2022-04-18 $23.68 $23.71 $23.58 $23.58 $23.35 54,680
2022-04-14 $23.88 $23.88 $23.70 $23.70 $23.47 16,092
2022-04-13 $23.81 $23.89 $23.81 $23.84 $23.61 10,447
2022-04-12 $23.82 $23.91 $23.80 $23.83 $23.60 23,354
2022-04-11 $23.83 $23.83 $23.71 $23.73 $23.50 40,936
2022-04-08 $23.91 $23.94 $23.83 $23.85 $23.62 31,788
2022-04-07 $24.07 $24.09 $23.97 $24.00 $23.77 13,420
2022-04-06 $24.06 $24.14 $24.04 $24.07 $23.84 15,294
2022-04-05 $24.39 $24.39 $24.18 $24.18 $23.95 22,635
2022-04-04 $24.47 $24.52 $24.42 $24.45 $24.22 43,485
2022-04-01 $24.39 $24.51 $24.34 $24.47 $24.24 34,247
2022-03-31 $24.55 $24.60 $24.50 $24.51 $24.22 25,795
2022-03-30 $24.49 $24.55 $24.49 $24.50 $24.21 40,589
2022-03-29 $24.45 $24.58 $24.40 $24.49 $24.21 53,062
2022-03-28 $24.28 $24.39 $24.28 $24.36 $24.08 61,107
2022-03-25 $24.31 $24.35 $24.17 $24.25 $23.97 35,097
2022-03-24 $24.34 $24.44 $24.30 $24.37 $24.09 33,472
2022-03-23 $24.36 $24.47 $24.36 $24.42 $24.14 36,424
2022-03-22 $24.39 $24.43 $24.38 $24.41 $24.12 18,533
2022-03-21 $24.57 $24.62 $24.47 $24.50 $24.22 18,831
2022-03-18 $24.63 $24.76 $24.63 $24.70 $24.41 22,012
2022-03-17 $24.55 $24.70 $24.55 $24.66 $24.37 43,784
2022-03-16 $24.54 $24.55 $24.28 $24.48 $24.19 28,005
2022-03-15 $24.52 $24.52 $24.43 $24.49 $24.20 30,062
2022-03-14 $24.54 $24.54 $24.39 $24.45 $24.16 11,662
2022-03-11 $24.71 $24.71 $24.66 $24.68 $24.39 13,625
2022-03-10 $24.85 $24.85 $24.64 $24.70 $24.41 56,506
2022-03-09 $24.86 $24.90 $24.81 $24.84 $24.55 18,573
2022-03-08 $24.90 $24.93 $24.84 $24.87 $24.58 8,505
2022-03-07 $25.12 $25.16 $24.98 $24.98 $24.69 15,038
2022-03-04 $25.28 $25.30 $25.17 $25.17 $24.88 16,660
2022-03-03 $25.12 $25.18 $25.11 $25.17 $24.88 28,888
2022-03-02 $25.28 $25.28 $25.03 $25.08 $24.79 223,754
2022-03-01 $25.31 $25.44 $25.28 $25.28 $24.99 52,038
2022-02-28 $25.09 $25.32 $25.09 $25.26 $24.91 29,191
2022-02-25 $25.08 $25.09 $25.03 $25.06 $24.72 26,814
2022-02-24 $25.07 $25.12 $24.99 $25.08 $24.74 63,980
2022-02-23 $25.10 $25.11 $24.98 $24.98 $24.64 21,438
2022-02-22 $25.12 $25.15 $25.09 $25.13 $24.78 37,125
2022-02-18 $25.18 $25.20 $25.11 $25.14 $24.80 13,554
2022-02-17 $25.12 $25.18 $25.11 $25.13 $24.79 17,179
2022-02-16 $25.13 $25.13 $25.05 $25.12 $24.78 21,580
2022-02-15 $25.13 $25.17 $25.08 $25.08 $24.74 18,378
2022-02-14 $25.20 $25.24 $25.15 $25.20 $24.85 14,412
2022-02-11 $25.22 $25.34 $25.15 $25.29 $24.94 20,323
2022-02-10 $25.30 $25.31 $25.13 $25.13 $24.79 42,477
2022-02-09 $25.40 $25.44 $25.36 $25.36 $25.01 17,364
2022-02-08 $25.36 $25.38 $25.33 $25.33 $24.99 22,688
2022-02-07 $25.44 $25.44 $25.36 $25.37 $25.02 15,595
2022-02-04 $25.40 $25.40 $25.31 $25.34 $24.99 49,998
2022-02-03 $25.55 $25.60 $25.51 $25.53 $25.18 50,554
2022-02-02 $25.59 $25.74 $25.59 $25.66 $25.31 27,056
2022-02-01 $25.64 $25.67 $25.59 $25.65 $25.29 20,577
2022-01-31 $25.63 $25.71 $25.63 $25.69 $25.29 7,247
2022-01-28 $25.59 $25.68 $25.59 $25.65 $25.25 7,949
2022-01-27 $25.61 $25.73 $25.61 $25.66 $25.26 21,893
2022-01-26 $26.03 $26.03 $25.59 $25.60 $25.20 15,926
2022-01-25 $25.81 $25.82 $25.72 $25.73 $25.33 75,935
2022-01-24 $25.89 $25.89 $25.78 $25.78 $25.38 14,889
2022-01-21 $25.85 $25.87 $25.78 $25.81 $25.41 8,083
2022-01-20 $25.71 $25.78 $25.69 $25.74 $25.34 32,554
2022-01-19 $25.74 $25.78 $25.71 $25.71 $25.31 47,740
2022-01-18 $25.85 $25.85 $25.66 $25.66 $25.26 30,390
2022-01-14 $25.88 $25.93 $25.85 $25.87 $25.46 19,948
2022-01-13 $25.97 $26.01 $25.94 $25.99 $25.58 52,791
2022-01-12 $26.00 $26.02 $25.94 $25.97 $25.56 39,173
2022-01-11 $25.88 $25.94 $25.87 $25.93 $25.53 40,745
2022-01-10 $26.15 $26.15 $25.81 $25.89 $25.49 76,383
2022-01-07 $25.94 $25.97 $25.87 $25.91 $25.51 74,521
2022-01-06 $26.28 $26.28 $25.97 $26.01 $25.60 11,896
2022-01-05 $26.13 $26.16 $26.03 $26.05 $25.64 497,013
2022-01-04 $26.11 $26.15 $26.07 $26.14 $25.73 20,612
2022-01-03 $26.17 $26.21 $26.12 $26.15 $25.74 51,989
2021-12-31 $26.36 $26.41 $26.32 $26.32 $25.91 21,605
2021-12-30 $26.30 $26.36 $26.27 $26.36 $25.94 11,788
2021-12-29 $26.32 $26.33 $26.26 $26.28 $25.87 6,033
2021-12-28 $26.40 $26.41 $26.35 $26.38 $25.96 7,845
2021-12-27 $26.36 $26.39 $26.32 $26.37 $25.96 21,751
2021-12-23 $26.32 $26.37 $26.28 $26.33 $25.92 12,897
2021-12-22 $26.36 $26.40 $26.32 $26.35 $25.93 18,255
2021-12-21 $26.35 $26.35 $26.23 $26.31 $25.90 125,069
2021-12-20 $26.59 $26.59 $26.33 $26.35 $25.94 16,442
2021-12-17 $26.41 $26.44 $26.37 $26.40 $25.99 34,278
2021-12-16 $26.36 $26.43 $26.36 $26.38 $25.96 5,843
2021-12-15 $26.36 $26.40 $26.32 $26.38 $25.91 6,721
2021-12-14 $26.39 $26.39 $26.33 $26.35 $25.89 6,578
2021-12-13 $26.43 $26.48 $26.43 $26.43 $25.97 13,361
2021-12-10 $26.40 $26.40 $26.35 $26.35 $25.88 9,854
2021-12-09 $28.15 $28.15 $26.32 $26.34 $25.87 12,838
2021-12-08 $26.43 $26.43 $26.28 $26.30 $25.84 15,996
2021-12-07 $26.36 $26.42 $26.36 $26.38 $25.91 25,084
2021-12-06 $26.37 $26.46 $26.35 $26.39 $25.92 28,146
2021-12-03 $26.34 $26.53 $26.34 $26.48 $26.01 14,490
2021-12-02 $26.33 $26.34 $26.26 $26.32 $25.86 19,848
2021-12-01 $26.31 $26.33 $26.24 $26.27 $25.81 84,665
2021-11-30 $26.43 $26.52 $26.30 $26.35 $25.85 14,908
2021-11-29 $26.25 $26.33 $26.25 $26.33 $25.82 13,254
2021-11-26 $26.29 $26.33 $26.25 $26.27 $25.76 28,612
2021-11-24 $26.10 $26.17 $26.08 $26.14 $25.64 20,580
2021-11-23 $26.20 $26.22 $26.12 $26.12 $25.62 15,095
2021-11-22 $26.49 $26.49 $26.22 $26.22 $25.72 17,456
2021-11-19 $26.43 $26.44 $26.38 $26.40 $25.89 19,553
2021-11-18 $26.25 $26.37 $26.25 $26.35 $25.84 13,448
2021-11-17 $26.50 $26.57 $26.21 $26.32 $25.81 24,414
2021-11-16 $26.29 $26.35 $26.24 $26.26 $25.75 32,841
2021-11-15 $26.40 $26.40 $26.29 $26.29 $25.78 18,920
2021-11-12 $26.48 $26.50 $26.42 $26.43 $25.92 17,136
2021-11-11 $26.48 $26.49 $26.36 $26.38 $25.87 13,786
2021-11-10 $26.62 $26.62 $26.48 $26.49 $25.98 9,568
2021-11-09 $26.67 $26.71 $26.65 $26.68 $26.17 9,189
2021-11-08 $26.62 $26.65 $26.56 $26.59 $26.07 23,562
2021-11-05 $26.70 $26.70 $26.58 $26.68 $26.17 22,213
2021-11-04 $26.61 $26.61 $26.49 $26.55 $26.04 9,999
2021-11-03 $26.59 $26.59 $26.40 $26.46 $25.95 37,208
2021-11-02 $26.45 $26.50 $26.45 $26.49 $25.98 12,463
2021-11-01 $26.68 $26.68 $26.40 $26.42 $25.92 4,270
2021-10-29 $26.47 $26.55 $26.46 $26.52 $25.96 10,109
2021-10-28 $26.70 $26.70 $26.48 $26.50 $25.94 9,360
2021-10-27 $26.56 $26.60 $26.49 $26.54 $25.98 21,698
2021-10-26 $26.42 $26.44 $26.39 $26.43 $25.87 17,771
2021-10-25 $26.35 $26.43 $26.35 $26.40 $25.84 9,825
2021-10-22 $26.33 $26.37 $26.30 $26.35 $25.79 14,753
2021-10-21 $26.35 $26.37 $26.28 $26.30 $25.74 12,024
2021-10-20 $26.41 $26.43 $26.39 $26.40 $25.84 8,378
2021-10-19 $26.54 $26.54 $26.39 $26.41 $25.85 12,433
2021-10-18 $26.47 $26.98 $26.45 $26.50 $25.94 19,579
2021-10-15 $26.59 $26.59 $26.50 $26.58 $26.02 21,128
2021-10-14 $26.57 $26.64 $26.57 $26.64 $26.08 30,652
2021-10-13 $26.46 $26.56 $26.46 $26.54 $25.98 66,101
2021-10-12 $26.42 $26.48 $26.42 $26.46 $25.90 49,817
2021-10-11 $26.37 $26.41 $26.37 $26.37 $25.81 23,777
2021-10-08 $26.48 $26.48 $26.41 $26.41 $25.85 7,987
2021-10-07 $26.55 $26.56 $26.52 $26.54 $25.98 6,532
2021-10-06 $26.60 $26.61 $26.56 $26.58 $26.02 6,647
2021-10-05 $26.64 $26.64 $26.59 $26.60 $26.03 5,031
2021-10-04 $26.66 $26.69 $26.65 $26.66 $26.10 12,853
2021-10-01 $26.62 $26.70 $26.62 $26.70 $26.13 7,745
2021-09-30 $26.62 $26.65 $26.61 $26.62 $26.01 20,073
2021-09-29 $26.61 $26.70 $26.61 $26.62 $26.01 14,614
2021-09-28 $26.61 $26.68 $26.61 $26.64 $26.03 3,977
2021-09-27 $26.76 $26.78 $26.75 $26.76 $26.15 12,954
2021-09-24 $26.81 $26.81 $26.77 $26.77 $26.16 9,119
2021-09-23 $26.93 $26.93 $26.82 $26.85 $26.24 17,359
2021-09-22 $26.97 $26.98 $26.93 $26.95 $26.34 10,863
2021-09-21 $26.97 $26.97 $26.92 $26.94 $26.32 8,343
2021-09-20 $26.85 $26.97 $26.85 $26.95 $26.33 10,075
2021-09-17 $26.85 $26.88 $26.83 $26.86 $26.25 6,499
2021-09-16 $27.10 $27.10 $26.89 $26.92 $26.30 20,386
2021-09-15 $27.14 $27.14 $26.94 $26.97 $26.35 33,061
2021-09-14 $27.00 $27.05 $26.97 $27.01 $26.39 44,687
2021-09-13 $26.95 $26.96 $26.93 $26.93 $26.32 21,681
2021-09-10 $26.95 $26.95 $26.88 $26.90 $26.28 6,679
2021-09-09 $26.83 $26.98 $26.83 $26.95 $26.33 43,228
2021-09-08 $26.86 $26.89 $26.81 $26.88 $26.26 21,391
2021-09-07 $26.84 $26.84 $26.79 $26.81 $26.20 16,764
2021-09-03 $26.94 $26.94 $26.90 $26.91 $26.29 12,804
2021-09-02 $28.80 $28.80 $26.93 $26.96 $26.34 14,446
2021-09-01 $26.95 $27.04 $26.89 $26.92 $26.30 7,525
2021-08-31 $26.97 $27.02 $26.96 $26.99 $26.33 18,563
2021-08-30 $26.99 $27.01 $26.94 $26.99 $26.33 33,949
2021-08-27 $26.90 $26.96 $26.88 $26.95 $26.29 13,172
2021-08-26 $26.87 $26.87 $26.82 $26.85 $26.19 46,072
2021-08-25 $26.90 $26.92 $26.84 $26.85 $26.19 13,239
2021-08-24 $26.97 $26.97 $26.91 $26.91 $26.25 6,580
2021-08-23 $27.84 $27.84 $26.97 $26.98 $26.32 25,863
2021-08-20 $27.01 $27.01 $26.96 $26.97 $26.30 9,570
2021-08-19 $26.52 $27.01 $26.52 $26.94 $26.28 10,657
2021-08-18 $27.06 $27.06 $26.90 $26.93 $26.27 21,771
2021-08-17 $27.00 $27.01 $26.95 $26.97 $26.31 32,775
2021-08-16 $27.15 $27.15 $27.00 $27.00 $26.33 6,980
2021-08-13 $26.87 $26.98 $26.87 $26.97 $26.31 5,275
2021-08-12 $26.81 $26.87 $26.81 $26.83 $26.17 14,737
2021-08-11 $26.79 $26.92 $26.79 $26.85 $26.19 34,133
2021-08-10 $26.87 $26.87 $26.79 $26.81 $26.15 10,028
2021-08-09 $26.82 $26.99 $26.82 $26.84 $26.18 42,392
2021-08-06 $26.97 $26.99 $26.90 $26.91 $26.25 8,583
2021-08-05 $27.09 $27.09 $27.05 $27.07 $26.40 57,602
2021-08-04 $27.23 $27.23 $27.06 $27.16 $26.49 9,181
2021-08-03 $27.17 $27.20 $27.14 $27.14 $26.47 20,587
2021-08-02 $27.15 $27.20 $27.13 $27.14 $26.47 15,345
2021-07-30 $27.12 $27.15 $27.11 $27.11 $26.39 7,315
2021-07-29 $27.08 $27.12 $27.06 $27.10 $26.38 11,566
2021-07-28 $26.98 $27.15 $26.98 $27.13 $26.41 47,653
2021-07-27 $27.19 $27.19 $27.09 $27.10 $26.39 14,137
2021-07-26 $26.94 $27.08 $26.94 $27.01 $26.30 6,168
2021-07-23 $27.00 $27.20 $26.98 $27.03 $26.32 70,313
2021-07-22 $27.05 $27.10 $27.03 $27.06 $26.34 7,580
2021-07-21 $27.03 $27.03 $26.99 $26.99 $26.28 4,504
2021-07-20 $27.21 $27.21 $27.10 $27.12 $26.40 18,551
2021-07-19 $27.11 $27.16 $27.11 $27.15 $26.43 13,017
2021-07-16 $26.84 $27.01 $26.84 $26.97 $26.26 14,579
2021-07-15 $26.96 $27.02 $26.93 $27.01 $26.30 22,732
2021-07-14 $27.00 $27.00 $26.91 $26.92 $26.21 9,086
2021-07-13 $26.91 $26.93 $26.82 $26.84 $26.13 11,487
2021-07-12 $26.94 $26.94 $26.89 $26.90 $26.19 9,541
2021-07-09 $26.91 $26.95 $26.88 $26.90 $26.18 14,668
2021-07-08 $27.02 $27.07 $27.00 $27.02 $26.31 10,262
2021-07-07 $26.97 $27.01 $26.95 $27.00 $26.29 15,094
2021-07-06 $26.95 $26.95 $26.85 $26.93 $26.22 10,216
2021-07-02 $26.72 $26.84 $26.72 $26.81 $26.10 7,466
2021-07-01 $26.73 $26.87 $26.71 $26.73 $26.02 14,510
2021-06-30 $26.84 $26.88 $26.82 $26.82 $26.06 15,760
2021-06-29 $26.80 $26.83 $26.75 $26.79 $26.03 9,977
2021-06-28 $26.75 $26.81 $26.73 $26.80 $26.04 7,628
2021-06-25 $26.76 $26.76 $26.62 $26.69 $25.94 7,266
2021-06-24 $26.75 $26.77 $26.71 $26.73 $25.97 16,059
2021-06-23 $26.72 $26.77 $26.71 $26.73 $25.97 9,930
2021-06-22 $26.71 $26.77 $26.71 $26.74 $25.98 12,422
2021-06-21 $26.74 $26.78 $26.71 $26.73 $25.97 9,336
2021-06-18 $27.05 $27.05 $26.68 $26.78 $26.02 7,473
2021-06-17 $26.64 $26.76 $26.64 $26.68 $25.93 13,250
2021-06-16 $26.78 $26.78 $26.56 $26.59 $25.84 31,575
2021-06-15 $26.75 $26.75 $26.68 $26.70 $25.94 17,901
2021-06-14 $26.74 $26.76 $26.69 $26.71 $25.95 47,955
2021-06-11 $27.14 $27.14 $26.75 $26.75 $25.99 22,625
2021-06-10 $26.68 $26.75 $26.64 $26.74 $25.98 12,958
2021-06-09 $26.63 $26.83 $26.63 $26.63 $25.88 23,213
2021-06-08 $26.88 $26.88 $26.57 $26.57 $25.82 11,921
2021-06-07 $26.52 $26.66 $26.50 $26.50 $25.75 75,458
2021-06-04 $26.48 $26.55 $26.44 $26.50 $25.75 16,434
2021-06-03 $26.41 $26.43 $26.37 $26.37 $25.62 20,131
2021-06-02 $26.47 $26.71 $26.44 $26.46 $25.71 42,268
2021-06-01 $26.75 $26.75 $26.38 $26.42 $25.67 19,277
2021-05-28 $26.50 $26.53 $26.46 $26.46 $25.66 25,148
2021-05-27 $26.45 $26.48 $26.44 $26.44 $25.64 14,919
2021-05-26 $26.53 $26.55 $26.50 $26.50 $25.70 15,566
2021-05-25 $26.50 $26.55 $26.48 $26.53 $25.73 13,859
2021-05-24 $26.45 $26.52 $26.43 $26.43 $25.63 54,504
2021-05-21 $26.42 $26.47 $26.38 $26.38 $25.59 14,075
2021-05-20 $26.25 $26.41 $26.25 $26.38 $25.58 10,834
2021-05-19 $26.39 $26.40 $26.23 $26.24 $25.45 17,043
2021-05-18 $26.36 $26.40 $26.32 $26.32 $25.53 15,241
2021-05-17 $26.40 $26.40 $26.33 $26.39 $25.60 27,373
2021-05-14 $26.39 $26.63 $26.34 $26.38 $25.59 76,333
2021-05-13 $26.27 $26.38 $26.23 $26.30 $25.51 25,466
2021-05-12 $26.28 $26.30 $26.21 $26.21 $25.42 18,824
2021-05-11 $26.36 $26.40 $26.32 $26.36 $25.57 25,035
2021-05-10 $26.46 $26.66 $26.38 $26.38 $25.59 31,455
2021-05-07 $26.48 $26.56 $26.45 $26.46 $25.66 8,394
2021-05-06 $26.42 $26.50 $26.41 $26.48 $25.68 20,877
2021-05-05 $26.38 $26.45 $26.36 $26.38 $25.59 14,055
2021-05-04 $26.40 $26.45 $26.36 $26.39 $25.60 39,227
2021-05-03 $26.46 $26.46 $26.32 $26.35 $25.56 23,321
2021-04-30 $26.35 $26.37 $26.32 $26.35 $25.51 15,070
2021-04-29 $26.26 $26.41 $26.23 $26.31 $25.47 134,004
2021-04-28 $26.48 $26.48 $26.31 $26.37 $25.52 25,907
2021-04-27 $26.49 $26.49 $26.36 $26.37 $25.52 15,126
2021-04-26 $26.50 $26.50 $26.43 $26.44 $25.59 24,904
2021-04-23 $26.53 $26.53 $26.41 $26.47 $25.62 16,536
2021-04-22 $26.48 $26.48 $26.42 $26.45 $25.60 24,597
2021-04-21 $26.48 $26.48 $26.37 $26.43 $25.59 23,046
2021-04-20 $26.31 $26.45 $26.31 $26.36 $25.52 35,555
2021-04-19 $26.31 $26.41 $26.31 $26.36 $25.52 22,986
2021-04-16 $26.40 $26.43 $26.37 $26.39 $25.55 16,074
2021-04-15 $26.42 $26.53 $26.42 $26.47 $25.62 12,340
2021-04-14 $26.59 $26.59 $26.30 $26.33 $25.49 28,921
2021-04-13 $26.23 $26.34 $26.23 $26.33 $25.49 16,046
2021-04-12 $26.23 $26.24 $26.20 $26.23 $25.39 13,204
2021-04-09 $26.22 $26.40 $26.21 $26.26 $25.42 53,330
2021-04-08 $26.26 $26.31 $26.26 $26.30 $25.46 17,137
2021-04-07 $26.22 $26.40 $26.20 $26.20 $25.36 23,416
2021-04-06 $26.44 $26.44 $26.17 $26.25 $25.41 41,954
2021-04-05 $26.31 $26.36 $26.06 $26.10 $25.26 34,727
2021-04-01 $26.15 $26.20 $26.12 $26.20 $25.36 26,073
2021-03-31 $26.17 $26.20 $26.10 $26.13 $25.25 22,448
2021-03-30 $26.03 $26.13 $26.00 $26.09 $25.21 21,751
2021-03-29 $26.12 $26.12 $26.05 $26.07 $25.18 28,223
2021-03-26 $26.12 $26.14 $26.10 $26.13 $25.24 13,307
2021-03-25 $26.17 $26.24 $26.13 $26.15 $25.27 55,634
2021-03-24 $26.13 $26.15 $26.09 $26.15 $25.26 16,797
2021-03-23 $26.11 $26.12 $26.08 $26.10 $25.22 21,204
2021-03-22 $25.00 $26.10 $25.00 $26.02 $25.14 41,084
2021-03-19 $25.95 $25.99 $25.94 $25.95 $25.07 18,049
2021-03-18 $25.95 $26.00 $25.90 $25.96 $25.08 22,433
2021-03-17 $26.08 $26.19 $26.03 $26.12 $25.23 12,670
2021-03-16 $26.20 $26.20 $26.00 $26.16 $25.27 79,072
2021-03-15 $26.10 $26.12 $26.08 $26.08 $25.20 9,714
2021-03-12 $26.15 $26.15 $26.08 $26.08 $25.19 16,193
2021-03-11 $26.31 $26.33 $26.26 $26.31 $25.41 172,107
2021-03-10 $26.21 $26.33 $26.19 $26.28 $25.39 79,682
2021-03-09 $26.11 $26.19 $26.11 $26.16 $25.27 14,034
2021-03-08 $26.13 $26.23 $26.00 $26.00 $25.12 27,871
2021-03-05 $27.36 $27.36 $26.16 $26.24 $25.36 24,742
2021-03-04 $26.56 $26.57 $26.29 $26.29 $25.40 35,110
2021-03-03 $26.63 $26.63 $26.48 $26.48 $25.58 32,793
2021-03-02 $26.66 $26.66 $26.62 $26.63 $25.73 17,872
2021-03-01 $27.03 $27.03 $26.58 $26.62 $25.71 10,728
2021-02-26 $26.53 $26.58 $26.42 $26.58 $25.63 17,363
2021-02-25 $26.66 $26.78 $26.34 $26.36 $25.42 37,655
2021-02-24 $26.65 $26.79 $26.64 $26.77 $25.81 8,655
2021-02-23 $26.74 $26.76 $26.68 $26.73 $25.77 20,582
2021-02-22 $26.63 $26.82 $26.63 $26.71 $25.75 15,734
2021-02-19 $26.91 $26.92 $26.80 $26.80 $25.84 19,229
2021-02-18 $27.21 $27.21 $26.89 $26.96 $25.99 24,485
2021-02-17 $26.94 $26.98 $26.89 $26.95 $25.98 22,659
2021-02-16 $27.06 $27.06 $26.88 $26.88 $25.92 12,330
2021-02-12 $27.18 $27.18 $27.06 $27.10 $26.13 15,358
2021-02-11 $27.16 $27.31 $27.12 $27.14 $26.17 26,122
2021-02-10 $27.12 $27.18 $27.12 $27.17 $26.19 18,056
2021-02-09 $27.14 $27.24 $27.10 $27.11 $26.14 12,479
2021-02-08 $27.09 $27.16 $27.09 $27.14 $26.16 27,301
2021-02-05 $27.15 $27.15 $27.09 $27.09 $26.12 14,390
2021-02-04 $27.09 $27.12 $27.08 $27.10 $26.13 9,104
2021-02-03 $27.09 $27.10 $27.05 $27.08 $26.11 8,933
2021-02-02 $27.19 $27.22 $27.04 $27.07 $26.10 30,306
2021-02-01 $27.15 $27.15 $27.13 $27.14 $26.17 6,680
2021-01-29 $27.16 $27.19 $27.13 $27.16 $26.14 60,549
2021-01-28 $27.20 $27.28 $27.18 $27.18 $26.16 17,259
2021-01-27 $27.59 $27.59 $27.24 $27.24 $26.21 8,375
2021-01-26 $27.28 $27.29 $27.27 $27.27 $26.24 8,969
2021-01-25 $27.19 $27.25 $27.19 $27.24 $26.21 10,734
2021-01-22 $27.27 $27.27 $27.17 $27.20 $26.17 7,811
2021-01-21 $27.22 $27.24 $27.19 $27.21 $26.19 6,021
2021-01-20 $27.31 $27.31 $27.22 $27.22 $26.20 23,914
2021-01-19 $27.14 $27.25 $27.14 $27.19 $26.17 65,433
2021-01-15 $27.23 $27.24 $27.19 $27.22 $26.19 9,473
2021-01-14 $27.23 $27.27 $27.18 $27.18 $26.16 13,679
2021-01-13 $27.19 $27.25 $27.13 $27.20 $26.18 68,422
2021-01-12 $27.14 $27.16 $27.03 $27.15 $26.12 23,328
2021-01-11 $27.09 $27.15 $27.08 $27.08 $26.06 8,788
2021-01-08 $27.21 $27.21 $27.17 $27.17 $26.15 16,800
2021-01-07 $27.28 $27.28 $27.18 $27.20 $26.18 8,195
2021-01-06 $27.30 $27.30 $27.12 $27.18 $26.16 27,038
2021-01-05 $27.43 $27.43 $27.35 $27.38 $26.34 11,914
2021-01-04 $27.42 $27.46 $27.42 $27.44 $26.41 16,248
2020-12-31 $27.53 $27.53 $27.47 $27.49 $26.46 16,735
2020-12-30 $27.43 $27.55 $27.40 $27.45 $26.42 24,384
2020-12-29 $27.53 $27.53 $27.44 $27.46 $26.43 23,261
2020-12-28 $27.40 $27.46 $27.34 $27.45 $26.41 10,995
2020-12-24 $27.43 $27.43 $27.37 $27.42 $26.39 9,930
2020-12-23 $27.38 $27.38 $27.27 $27.30 $26.27 29,420
2020-12-22 $27.29 $27.37 $27.29 $27.36 $26.33 13,879
2020-12-21 $27.38 $27.38 $27.27 $27.30 $26.27 96,391
2020-12-18 $27.32 $27.36 $27.32 $27.34 $26.31 8,262
2020-12-17 $27.45 $27.47 $27.33 $27.33 $26.30 9,804
2020-12-16 $27.32 $27.40 $27.32 $27.34 $26.26 29,859
2020-12-15 $27.35 $27.41 $27.34 $27.40 $26.32 11,823
2020-12-14 $27.45 $27.45 $27.32 $27.36 $26.28 12,169
2020-12-11 $27.36 $27.38 $27.33 $27.36 $26.28 8,206
2020-12-10 $27.31 $27.36 $27.28 $27.34 $26.26 2,802
2020-12-09 $27.28 $27.35 $27.21 $27.22 $26.15 13,045
2020-12-08 $27.31 $27.39 $27.30 $27.30 $26.22 8,808
2020-12-07 $27.42 $27.49 $27.33 $27.34 $26.26 33,483
2020-12-04 $27.36 $27.37 $27.23 $27.23 $26.16 11,014
2020-12-03 $27.46 $27.46 $27.35 $27.40 $26.32 7,810
2020-12-02 $27.29 $27.37 $27.28 $27.37 $26.29 21,362
2020-12-01 $27.44 $27.44 $27.33 $27.38 $26.30 10,912
2020-11-30 $27.44 $27.50 $27.44 $27.50 $26.36 5,617
2020-11-27 $27.38 $27.45 $27.38 $27.43 $26.30 2,693
2020-11-25 $27.32 $27.35 $27.29 $27.31 $26.18 42,655
2020-11-24 $27.31 $27.37 $27.31 $27.34 $26.22 10,483
2020-11-23 $27.44 $27.44 $27.32 $27.35 $26.22 6,457
2020-11-20 $27.32 $27.34 $27.27 $27.33 $26.20 16,821
2020-11-19 $27.32 $27.37 $27.27 $27.35 $26.22 8,189
2020-11-18 $27.31 $27.33 $27.26 $27.29 $26.16 21,867
2020-11-17 $27.10 $27.28 $27.10 $27.25 $26.12 17,956
2020-11-16 $27.14 $27.20 $27.14 $27.20 $26.07 4,851
2020-11-13 $27.25 $27.26 $27.12 $27.15 $26.03 9,207
2020-11-12 $27.10 $27.15 $27.07 $27.12 $26.00 4,961
2020-11-11 $27.04 $27.04 $26.94 $27.02 $25.91 13,236
2020-11-10 $26.94 $27.05 $26.94 $26.99 $25.88 10,627
2020-11-09 $27.15 $27.22 $27.02 $27.04 $25.93 8,466
2020-11-06 $27.12 $27.20 $27.12 $27.17 $26.05 8,454
2020-11-05 $27.19 $27.29 $27.19 $27.25 $26.13 18,165
2020-11-04 $26.91 $27.26 $26.91 $27.15 $26.03 27,578
2020-11-03 $26.91 $26.91 $26.88 $26.88 $25.77 6,176
2020-11-02 $26.94 $26.98 $26.88 $26.90 $25.79 15,618
2020-10-30 $27.01 $27.01 $26.88 $26.92 $25.76 5,865
2020-10-29 $27.07 $27.07 $27.00 $27.02 $25.86 6,563
2020-10-28 $27.17 $27.17 $27.06 $27.06 $25.89 13,719
2020-10-27 $27.13 $27.18 $27.13 $27.15 $25.98 59,584
2020-10-26 $27.09 $27.11 $27.05 $27.07 $25.91 119,536
2020-10-23 $26.99 $27.05 $26.97 $27.03 $25.86 3,893
2020-10-22 $27.06 $27.06 $26.96 $26.98 $25.82 14,342
2020-10-21 $27.05 $27.12 $27.04 $27.05 $25.89 6,862
2020-10-20 $27.07 $27.10 $27.03 $27.06 $25.89 13,546
2020-10-19 $27.09 $27.12 $27.07 $27.09 $25.92 4,387
2020-10-16 $27.15 $27.18 $27.11 $27.11 $25.94 13,506
2020-10-15 $27.52 $27.52 $27.13 $27.15 $25.98 6,846
2020-10-14 $27.18 $27.20 $27.12 $27.17 $26.00 13,434
2020-10-13 $26.78 $27.20 $26.78 $27.19 $26.01 13,128
2020-10-12 $27.14 $27.20 $27.10 $27.20 $26.03 17,501
2020-10-09 $27.09 $27.14 $27.04 $27.10 $25.93 13,036
2020-10-08 $27.01 $27.09 $27.00 $27.06 $25.89 8,175
2020-10-07 $26.98 $27.05 $26.96 $26.96 $25.80 12,750
2020-10-06 $27.01 $27.08 $26.96 $26.99 $25.83 6,036
2020-10-05 $27.10 $27.11 $27.01 $27.02 $25.86 29,198
2020-10-02 $27.07 $27.10 $27.02 $27.10 $25.93 46,971
2020-10-01 $26.99 $27.07 $26.99 $27.07 $25.90 2,589
2020-09-30 $27.09 $27.12 $27.04 $27.05 $25.83 9,690
2020-09-29 $27.09 $27.16 $27.07 $27.11 $25.89 10,496
2020-09-28 $27.03 $27.13 $27.03 $27.12 $25.90 10,824
2020-09-25 $27.02 $27.05 $26.97 $27.03 $25.82 19,847
2020-09-24 $27.03 $27.10 $26.98 $26.99 $25.78 23,944
2020-09-23 $27.20 $27.21 $27.03 $27.03 $25.82 19,682
2020-09-22 $27.21 $27.21 $27.17 $27.17 $25.95 7,761
2020-09-21 $27.27 $27.27 $27.11 $27.17 $25.95 23,573
2020-09-18 $27.19 $27.27 $27.19 $27.19 $25.97 16,108
2020-09-17 $27.21 $27.22 $27.18 $27.20 $25.98 10,726
2020-09-16 $27.26 $27.30 $27.18 $27.21 $25.99 20,343
2020-09-15 $27.17 $27.22 $27.17 $27.20 $25.98 4,617
2020-09-14 $27.47 $27.47 $27.15 $27.18 $25.96 7,794
2020-09-11 $27.13 $27.29 $27.12 $27.13 $25.91 23,457
2020-09-10 $27.09 $27.19 $27.06 $27.09 $25.87 31,829
2020-09-09 $27.11 $27.15 $27.03 $27.11 $25.89 11,807
2020-09-08 $27.42 $27.42 $27.04 $27.15 $25.93 57,067
2020-09-04 $27.33 $27.33 $27.10 $27.12 $25.90 13,214
2020-09-03 $27.34 $27.38 $27.22 $27.27 $26.05 13,675
2020-09-02 $27.28 $27.33 $27.24 $27.31 $26.08 10,839
2020-09-01 $27.13 $27.26 $27.11 $27.21 $25.99 12,499
2020-08-31 $27.15 $27.25 $27.15 $27.21 $25.93 13,741
2020-08-28 $27.08 $27.11 $27.07 $27.09 $25.83 3,131
2020-08-27 $27.13 $27.15 $27.03 $27.04 $25.77 10,474
2020-08-26 $27.09 $27.16 $27.05 $27.14 $25.87 8,531
2020-08-25 $27.07 $27.17 $27.06 $27.16 $25.89 16,949
2020-08-24 $27.26 $27.26 $27.18 $27.22 $25.95 9,642
2020-08-21 $27.23 $27.28 $27.18 $27.22 $25.94 10,959
2020-08-20 $27.20 $27.23 $27.18 $27.20 $25.93 2,366
2020-08-19 $27.22 $27.23 $27.16 $27.17 $25.90 15,267
2020-08-18 $27.16 $27.20 $27.10 $27.20 $25.93 13,137
2020-08-17 $27.16 $27.16 $27.10 $27.14 $25.86 5,214
2020-08-14 $27.10 $27.14 $27.02 $27.05 $25.78 13,322
2020-08-13 $27.25 $27.31 $27.10 $27.11 $25.84 5,915
2020-08-12 $27.23 $27.34 $27.23 $27.28 $26.00 45,448
2020-08-11 $27.37 $27.37 $27.27 $27.30 $26.02 8,175
2020-08-10 $27.52 $27.52 $27.40 $27.43 $26.15 4,184
2020-08-07 $27.55 $27.55 $27.42 $27.45 $26.16 7,189
2020-08-06 $27.53 $27.54 $27.45 $27.52 $26.23 12,148
2020-08-05 $27.44 $27.49 $27.41 $27.46 $26.18 10,832
2020-08-04 $27.47 $27.51 $27.38 $27.50 $26.21 14,710
2020-08-03 $27.19 $27.39 $27.19 $27.39 $26.11 3,890
2020-07-31 $27.36 $27.45 $27.36 $27.45 $26.11 2,692
2020-07-30 $27.32 $27.38 $27.31 $27.38 $26.05 12,522
2020-07-29 $27.36 $27.38 $27.20 $27.38 $26.05 4,103
2020-07-28 $27.27 $27.28 $27.22 $27.25 $25.92 14,671
2020-07-27 $27.36 $27.38 $27.22 $27.25 $25.92 9,358
2020-07-24 $27.95 $27.95 $27.30 $27.33 $25.99 12,055
2020-07-23 $27.40 $27.40 $27.34 $27.35 $26.02 11,266
2020-07-22 $27.37 $27.37 $27.30 $27.34 $26.01 12,483
2020-07-21 $27.24 $27.30 $27.24 $27.28 $25.95 8,902
2020-07-20 $27.21 $27.27 $27.14 $27.24 $25.91 350,448
2020-07-17 $27.24 $27.24 $27.07 $27.15 $25.83 5,154
2020-07-16 $27.04 $27.12 $27.04 $27.07 $25.75 23,841
2020-07-15 $27.04 $27.10 $27.00 $27.04 $25.72 15,374
2020-07-14 $27.09 $27.09 $26.95 $27.06 $25.74 22,500
2020-07-13 $26.92 $26.97 $26.90 $26.90 $25.59 8,500
2020-07-10 $26.95 $26.95 $26.85 $26.89 $25.57 7,700
2020-07-09 $26.95 $26.96 $26.87 $26.96 $25.65 15,157
2020-07-08 $26.96 $26.96 $26.88 $26.93 $25.62 18,300
2020-07-07 $26.87 $26.93 $26.83 $26.91 $25.59 7,400
2020-07-06 $26.87 $26.88 $26.79 $26.86 $25.55 7,100
2020-07-02 $26.82 $26.87 $26.75 $26.84 $25.53 22,206
2020-07-01 $26.69 $26.79 $26.59 $26.78 $25.47 12,500
2020-06-30 $26.76 $26.82 $26.71 $26.75 $25.39 7,392
2020-06-29 $26.76 $26.76 $26.60 $26.70 $25.35 11,702
2020-06-26 $26.65 $26.72 $26.56 $26.61 $25.26 10,901
2020-06-25 $26.64 $26.75 $26.56 $26.59 $25.24 11,165
2020-06-24 $26.55 $26.67 $26.55 $26.65 $25.29 12,167
2020-06-23 $26.63 $26.74 $26.62 $26.66 $25.30 26,708
2020-06-22 $26.74 $26.76 $26.62 $26.64 $25.29 6,062
2020-06-19 $26.84 $26.84 $26.65 $26.70 $25.35 7,550
2020-06-18 $26.70 $26.81 $26.65 $26.73 $25.38 9,209
2020-06-17 $26.71 $26.82 $26.69 $26.74 $25.38 6,031
2020-06-16 $26.70 $26.82 $26.70 $26.77 $25.41 13,645
2020-06-15 $26.41 $26.81 $26.38 $26.74 $25.38 7,786
2020-06-12 $26.53 $26.53 $26.38 $26.46 $25.12 5,889
2020-06-11 $26.54 $26.55 $26.30 $26.37 $25.03 16,160
2020-06-10 $26.39 $26.58 $26.36 $26.54 $25.19 5,662
2020-06-09 $26.72 $26.79 $26.36 $26.41 $25.07 9,200
2020-06-08 $26.28 $26.44 $26.28 $26.44 $25.10 8,230
2020-06-05 $26.27 $26.32 $26.24 $26.31 $24.97 3,875
2020-06-04 $26.25 $26.33 $26.18 $26.26 $24.93 8,029
2020-06-03 $26.27 $26.33 $26.21 $26.26 $24.92 9,388
2020-06-02 $26.14 $26.31 $26.13 $26.29 $24.96 21,969
2020-06-01 $26.28 $26.28 $26.05 $26.18 $24.85 14,038
2020-05-29 $26.16 $26.22 $26.13 $26.22 $24.84 7,376
2020-05-28 $25.93 $26.09 $25.93 $26.09 $24.71 11,079
2020-05-27 $25.89 $26.08 $25.89 $25.97 $24.60 3,433
2020-05-26 $25.86 $25.99 $25.83 $25.89 $24.52 7,880
2020-05-22 $25.97 $25.97 $25.81 $25.88 $24.51 6,292
2020-05-21 $25.84 $25.96 $25.84 $25.94 $24.57 4,709
2020-05-20 $25.20 $25.84 $25.20 $25.84 $24.48 14,554
2020-05-19 $25.55 $25.64 $25.54 $25.64 $24.28 5,815
2020-05-18 $25.53 $25.67 $25.35 $25.59 $24.24 13,524
2020-05-15 $25.46 $25.55 $25.45 $25.54 $24.19 41,802
2020-05-14 $25.33 $25.49 $25.33 $25.43 $24.09 5,701
2020-05-13 $25.46 $25.48 $25.29 $25.41 $24.07 14,049
2020-05-12 $25.17 $25.39 $25.17 $25.32 $23.99 10,127
2020-05-11 $25.24 $25.24 $25.13 $25.18 $23.85 4,366
2020-05-08 $25.31 $25.33 $25.29 $25.29 $23.95 5,449
2020-05-07 $25.32 $25.40 $25.26 $25.33 $23.99 3,012
2020-05-06 $25.29 $25.37 $25.28 $25.28 $23.95 8,915
2020-05-05 $25.40 $25.50 $25.40 $25.44 $24.09 1,664
2020-05-04 $25.60 $25.60 $25.44 $25.47 $24.13 7,726
2020-05-01 $25.50 $25.55 $25.39 $25.40 $24.06 13,815
2020-04-30 $25.67 $25.70 $25.61 $25.61 $24.20 10,915
2020-04-29 $25.54 $25.75 $25.53 $25.64 $24.23 7,454
2020-04-28 $25.63 $25.63 $25.37 $25.48 $24.08 13,877
2020-04-27 $25.67 $25.67 $25.38 $25.39 $24.00 4,036
2020-04-24 $25.47 $25.60 $25.44 $25.47 $24.07 6,021
2020-04-23 $25.36 $25.48 $25.36 $25.47 $24.07 35,774
2020-04-22 $25.41 $25.43 $25.36 $25.43 $24.03 3,851
2020-04-21 $25.26 $25.53 $25.26 $25.37 $23.98 8,547
2020-04-20 $25.67 $25.69 $25.36 $25.45 $24.05 19,326
2020-04-17 $25.53 $25.54 $25.44 $25.46 $24.06 2,820
2020-04-16 $25.45 $25.67 $25.45 $25.49 $24.09 18,222
2020-04-15 $25.33 $25.42 $25.24 $25.40 $24.01 4,671
2020-04-14 $25.46 $25.46 $25.34 $25.34 $23.95 6,443
2020-04-13 $25.49 $25.49 $25.12 $25.38 $23.98 10,512
2020-04-09 $24.78 $25.33 $24.75 $25.22 $23.83 40,517
2020-04-08 $24.16 $24.55 $24.16 $24.50 $23.15 5,482
2020-04-07 $24.29 $24.36 $24.12 $24.18 $22.85 7,252
2020-04-06 $24.07 $24.22 $24.04 $24.22 $22.90 4,979
2020-04-03 $24.07 $24.08 $23.82 $23.86 $22.55 4,985
2020-04-02 $23.94 $24.13 $23.94 $24.03 $22.71 4,227
2020-04-01 $24.07 $24.07 $23.64 $23.83 $22.52 199,239
2020-03-31 $24.07 $24.24 $23.90 $24.11 $22.73 41,307
2020-03-30 $23.98 $24.16 $23.64 $23.98 $22.61 533,836
2020-03-27 $23.71 $23.79 $23.60 $23.79 $22.43 10,852
2020-03-26 $23.73 $23.83 $23.59 $23.80 $22.44 7,927
2020-03-25 $23.05 $23.81 $23.05 $23.74 $22.39 31,908
2020-03-24 $22.99 $23.41 $22.81 $22.92 $21.61 9,574
2020-03-23 $22.48 $23.06 $22.36 $22.98 $21.67 28,692
2020-03-20 $22.04 $22.44 $21.69 $21.86 $20.61 21,080
2020-03-19 $22.47 $22.57 $21.98 $22.00 $20.75 17,173
2020-03-18 $23.47 $23.53 $22.57 $22.62 $21.33 12,338
2020-03-17 $24.47 $24.58 $23.88 $23.93 $22.56 30,168
2020-03-16 $23.18 $24.73 $22.01 $24.63 $23.23 31,421
2020-03-13 $24.75 $24.97 $24.44 $24.90 $23.47 26,380
2020-03-12 $24.89 $25.15 $23.72 $23.90 $22.54 51,673
2020-03-11 $25.68 $25.87 $25.02 $25.06 $23.63 7,600
2020-03-10 $26.24 $26.25 $25.84 $25.84 $24.36 54,094
2020-03-09 $26.47 $26.54 $26.05 $26.20 $24.70 15,092
2020-03-06 $26.99 $26.99 $26.71 $26.71 $25.18 32,201
2020-03-05 $26.79 $26.82 $26.65 $26.73 $25.20 4,866
2020-03-04 $26.78 $26.82 $26.71 $26.71 $25.18 9,509
2020-03-03 $26.44 $26.77 $26.35 $26.64 $25.12 19,851
2020-03-02 $26.30 $26.55 $26.30 $26.32 $24.82 20,064
2020-02-28 $26.32 $26.44 $26.27 $26.42 $24.85 11,698
2020-02-27 $26.32 $26.34 $26.19 $26.22 $24.67 23,390
2020-02-26 $26.30 $26.40 $26.27 $26.30 $24.75 25,646
2020-02-25 $26.26 $26.40 $26.26 $26.36 $24.80 37,589
2020-02-24 $26.37 $26.37 $26.30 $26.33 $24.77 17,324
2020-02-21 $26.28 $26.34 $26.26 $26.28 $24.72 12,511
2020-02-20 $26.17 $26.22 $26.17 $26.20 $24.64 5,962
2020-02-19 $26.20 $26.20 $26.11 $26.15 $24.60 20,378
2020-02-18 $26.24 $26.24 $26.13 $26.17 $24.62 19,433
2020-02-14 $26.18 $26.18 $26.09 $26.10 $24.55 8,757
2020-02-13 $27.26 $27.26 $26.05 $26.09 $24.55 25,683
2020-02-12 $26.09 $26.09 $26.03 $26.07 $24.52 25,240
2020-02-11 $26.15 $26.15 $26.10 $26.12 $24.57 9,650
2020-02-10 $26.12 $26.17 $26.10 $26.16 $24.61 5,534
2020-02-07 $26.08 $26.16 $26.06 $26.09 $24.54 32,383
2020-02-06 $25.97 $26.04 $25.95 $26.03 $24.49 28,272
2020-02-05 $26.15 $26.15 $25.94 $25.98 $24.44 17,749
2020-02-04 $26.10 $26.10 $25.98 $26.05 $24.51 12,012
2020-02-03 $26.10 $26.15 $26.07 $26.13 $24.58 11,100
2020-01-31 $26.15 $26.19 $26.10 $26.17 $24.55 5,673
2020-01-30 $26.44 $26.44 $26.07 $26.11 $24.50 11,680
2020-01-29 $26.02 $26.14 $26.01 $26.10 $24.49 13,487
2020-01-28 $26.03 $26.03 $25.94 $26.01 $24.40 8,967
2020-01-27 $26.00 $26.02 $25.98 $26.00 $24.40 5,308
2020-01-24 $25.92 $25.98 $25.92 $25.94 $24.34 8,728
2020-01-23 $25.91 $25.97 $25.86 $25.88 $24.29 191,611
2020-01-22 $25.86 $25.88 $25.84 $25.86 $24.27 6,729
2020-01-21 $25.88 $26.13 $25.74 $25.85 $24.26 618,843
2020-01-17 $25.74 $25.76 $25.68 $25.74 $24.15 13,955
2020-01-16 $25.74 $25.80 $25.71 $25.74 $24.15 5,847
2020-01-15 $25.73 $25.81 $25.70 $25.77 $24.18 4,988
2020-01-14 $25.68 $25.74 $25.68 $25.70 $24.12 21,025
2020-01-13 $25.65 $25.68 $25.63 $25.66 $24.08 25,090
2020-01-10 $25.63 $25.74 $25.63 $25.72 $24.14 12,707
2020-01-09 $25.58 $25.64 $25.58 $25.63 $24.05 7,228
2020-01-08 $25.62 $25.67 $25.60 $25.61 $24.03 14,086
2020-01-07 $25.66 $25.66 $25.62 $25.64 $24.06 22,077
2020-01-06 $25.80 $25.80 $25.62 $25.66 $24.08 30,048
2020-01-03 $25.68 $25.71 $25.61 $25.69 $24.10 35,901
2020-01-02 $25.79 $25.79 $25.54 $25.59 $24.01 56,714
2019-12-31 $25.52 $25.58 $25.50 $25.54 $23.97 19,664
2019-12-30 $25.58 $25.59 $25.51 $25.59 $24.01 16,502
2019-12-27 $25.58 $25.59 $25.54 $25.58 $24.00 8,215
2019-12-26 $25.51 $25.52 $25.43 $25.51 $23.94 26,734
2019-12-24 $25.48 $25.48 $25.43 $25.48 $23.91 130,328
2019-12-23 $25.55 $25.55 $25.42 $25.48 $23.91 105,119
2019-12-20 $25.51 $25.51 $25.41 $25.45 $23.88 29,841
2019-12-19 $25.42 $25.49 $25.37 $25.48 $23.91 99,610
2019-12-18 $25.40 $25.45 $25.40 $25.43 $23.83 12,137
2019-12-17 $25.47 $25.49 $25.41 $25.48 $23.88 29,474
2019-12-16 $25.53 $25.54 $25.44 $25.44 $23.84 11,249
2019-12-13 $25.46 $25.49 $25.46 $25.49 $23.89 1,143
2019-12-12 $25.38 $25.41 $25.33 $25.34 $23.74 19,867
2019-12-11 $25.38 $25.49 $25.38 $25.49 $23.89 23,204
2019-12-10 $25.39 $25.39 $25.38 $25.38 $23.79 1,043
2019-12-09 $25.44 $25.44 $25.40 $25.41 $23.81 1,170
2019-12-06 $25.42 $25.43 $25.40 $25.42 $23.82 12,383
2019-12-05 $25.38 $25.43 $25.37 $25.42 $23.83 41,174
2019-12-04 $25.50 $25.50 $25.45 $25.46 $23.86 5,437
2019-12-03 $25.48 $25.53 $25.47 $25.50 $23.90 20,155
2019-12-02 $25.29 $25.35 $25.29 $25.33 $23.74 6,591
2019-11-29 $25.50 $25.51 $25.48 $25.48 $23.81 2,796
2019-11-27 $25.48 $25.51 $25.48 $25.51 $23.84 16,914
2019-11-26 $25.51 $25.52 $25.51 $25.52 $23.85 482
2019-11-25 $25.46 $25.50 $25.46 $25.50 $23.83 5,643
2019-11-22 $25.42 $25.44 $25.42 $25.43 $23.77 15,255
2019-11-21 $25.40 $25.40 $25.39 $25.40 $23.74 642
2019-11-20 $25.48 $25.50 $25.46 $25.48 $23.81 2,174
2019-11-19 $25.37 $25.43 $25.37 $25.43 $23.77 18,415
2019-11-18 $25.38 $25.40 $25.37 $25.39 $23.73 11,565
2019-11-15 $25.35 $25.35 $25.33 $25.34 $23.68 6,146
2019-11-14 $25.33 $25.39 $25.32 $25.36 $23.70 8,192
2019-11-13 $25.23 $25.25 $25.23 $25.24 $23.59 14,915
2019-11-12 $25.23 $25.23 $25.16 $25.19 $23.54 960
2019-11-11 $25.22 $25.22 $25.17 $25.20 $23.55 4,141
2019-11-08 $25.26 $25.26 $25.20 $25.20 $23.55 5,169
2019-11-07 $25.20 $25.20 $25.18 $25.18 $23.53 525
2019-11-06 $25.33 $25.34 $25.32 $25.34 $23.68 821
2019-11-05 $25.30 $25.30 $25.24 $25.27 $23.62 6,577
2019-11-04 $25.42 $25.44 $25.41 $25.41 $23.75 54,402
2019-11-01 $25.54 $25.54 $25.49 $25.51 $23.84 3,431
2019-10-31 $25.61 $25.63 $25.61 $25.63 $23.87 1,745
2019-10-30 $25.41 $25.41 $25.39 $25.41 $23.67 3,302
2019-10-29 $25.40 $25.40 $25.38 $25.38 $23.64 2,555
2019-10-28 $25.40 $25.40 $25.39 $25.39 $23.65 876
2019-10-25 $25.44 $25.45 $25.44 $25.45 $23.70 736
2019-10-24 $25.46 $25.49 $25.46 $25.49 $23.74 820
2019-10-23 $25.46 $25.48 $25.44 $25.46 $23.72 4,525
2019-10-22 $25.51 $25.51 $25.42 $25.42 $23.68 4,789
2019-10-21 $25.40 $25.40 $25.37 $25.39 $23.65 992
2019-10-18 $25.43 $25.47 $25.41 $25.46 $23.71 3,219
2019-10-17 $25.37 $25.46 $25.34 $25.40 $23.66 5,999
2019-10-16 $25.34 $25.42 $25.34 $25.40 $23.66 8,247
2019-10-15 $25.32 $25.36 $25.32 $25.34 $23.60 12,976
2019-10-14 $25.33 $25.46 $25.33 $25.39 $23.65 9,325
2019-10-11 $25.36 $25.36 $25.28 $25.33 $23.60 70,940
2019-10-10 $25.41 $25.43 $25.41 $25.41 $23.67 131,229
2019-10-09 $25.55 $25.55 $25.50 $25.51 $23.77 55,882
2019-10-08 $25.62 $25.62 $25.58 $25.62 $23.86 1,672
2019-10-07 $25.65 $26.51 $25.57 $25.57 $23.82 17,215
2019-10-04 $25.69 $25.70 $25.69 $25.69 $23.93 541
2019-10-03 $25.53 $25.60 $25.49 $25.60 $23.85 400
2019-10-02 $26.34 $26.34 $25.48 $25.48 $23.74 5,126
2019-10-01 $25.44 $25.47 $25.44 $25.46 $23.71 211
2019-09-30 $25.39 $25.40 $25.39 $25.40 $23.66 10,957
2019-09-27 $25.38 $25.41 $25.38 $25.40 $23.66 1,357
2019-09-26 $25.39 $25.40 $25.38 $25.38 $23.64 3,090
2019-09-25 $25.45 $25.45 $25.28 $25.28 $23.55 933
2019-09-24 $25.41 $25.50 $25.41 $25.48 $23.73 2,059
2019-09-23 $27.06 $27.06 $25.37 $25.37 $23.63 5,315
2019-09-20 $25.22 $25.29 $25.22 $25.29 $23.56 3,000
2019-09-19 $25.14 $25.17 $25.05 $25.17 $23.45 30,200

iShares iBonds Dec 2029 Term Corporate ETF (IBDU) News Headlines

Recent iShares iBonds Dec 2029 Term Corporate ETF (IBDU) News
Similar Companies to iShares iBonds Dec 2029 Term Corporate ETF (IBDU) 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.