iShares iBonds Dec 2030 Term Corporate ETF (IBDV) Stock

Data as of May 2, 2025

$21.73 ($0.06) 0.28%

iShares iBonds Dec 2030 Term Corporate ETF - Daily Information

Click for more stock information on iShares iBonds Dec 2030 Term Corporate ETF.

Daily Information	Data
Date	May 2, 2025
Open	$21.69
Previous Close	$21.73
High	$21.74
Low	$21.65
Adjusted Open	$21.69
Previous Adjusted Close	$21.73
Adjusted High	$21.74
Adjusted Low	$21.65

About iShares iBonds Dec 2030 Term Corporate ETF (IBDV)

The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays December 2030 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, 2030, 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, 2029 and before December 16, 2030. As of May 26, 2020, a significant portion of the Underlying Index is represented by securities of companies in the communication services and consumer staples 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 2030, 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 June 30, 2030. The last rebalance date will be on June 30, 2030. 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, 2030, 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, 2030, the Underlying Index is expected to consist almost entirely of cash acquired in this manner. On or around this date, the Fund will wind up and terminate, and its net assets will be distributed to then-current shareholders pursuant to a plan of liquidation. The Fund should not be confused with a target date fund, which has assets that are managed according to a particular investment strategy that convert fund assets to conservative investments over time. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Invest in iShares iBonds Dec 2030 Term Corporate ETF (IBDV)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Diversify your asset portfolio by buying gold.

Historical Stock Data for iShares iBonds Dec 2030 Term Corporate ETF (IBDV)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$21.69	$21.74	$21.65	$21.73	$21.73	232,351
2025-04-24	$21.61	$21.73	$21.58	$21.67	$21.67	259,932
2025-04-23	$21.61	$21.64	$21.44	$21.51	$21.51	2,358,664
2025-04-22	$21.55	$21.56	$21.50	$21.51	$21.51	281,030
2025-04-21	$21.56	$21.59	$21.48	$21.49	$21.49	195,950
2025-04-17	$21.56	$21.60	$21.48	$21.58	$21.58	250,650
2025-04-16	$21.53	$21.60	$21.47	$21.55	$21.55	2,897,200
2025-04-15	$21.44	$21.51	$21.43	$21.48	$21.48	220,077
2025-04-14	$21.35	$21.53	$21.35	$21.41	$21.41	272,185
2025-04-11	$21.31	$21.31	$21.09	$21.28	$21.28	195,606
2025-04-10	$21.40	$21.50	$21.32	$21.35	$21.35	304,069
2025-04-09	$21.24	$21.52	$21.14	$21.50	$21.50	724,715
2025-04-08	$21.46	$21.51	$21.33	$21.35	$21.35	292,535
2025-04-07	$21.61	$21.65	$21.41	$21.41	$21.41	552,745
2025-04-04	$21.83	$21.86	$21.67	$21.73	$21.73	369,053
2025-04-03	$21.80	$21.95	$21.61	$21.79	$21.79	315,702
2025-04-02	$21.73	$21.73	$21.64	$21.68	$21.68	363,504
2025-04-01	$21.68	$21.71	$21.67	$21.67	$21.67	298,200
2025-03-31	$21.76	$21.76	$21.69	$21.72	$21.63	276,684
2025-03-28	$21.67	$21.73	$21.67	$21.73	$21.73	202,070
2025-03-27	$21.63	$21.64	$21.60	$21.63	$21.63	465,254
2025-03-26	$21.66	$21.66	$21.60	$21.62	$21.62	309,867
2025-03-25	$21.65	$21.68	$21.63	$21.65	$21.65	339,790
2025-03-24	$21.67	$21.67	$21.62	$21.62	$21.62	196,104
2025-03-21	$21.73	$21.73	$21.64	$21.68	$21.68	142,507
2025-03-20	$21.75	$21.77	$21.67	$21.68	$21.68	155,904
2025-03-19	$21.58	$21.70	$21.57	$21.68	$21.68	233,647
2025-03-18	$21.57	$21.62	$21.55	$21.60	$21.60	201,611
2025-03-17	$21.58	$21.60	$21.55	$21.55	$21.55	235,986
2025-03-14	$21.53	$21.58	$21.53	$21.53	$21.53	216,268
2025-03-13	$21.50	$21.57	$21.47	$21.55	$21.55	1,041,738
2025-03-12	$21.55	$21.61	$21.51	$21.53	$21.53	271,245
2025-03-11	$21.65	$21.75	$21.57	$21.58	$21.58	590,397
2025-03-10	$21.65	$21.68	$21.60	$21.64	$21.64	564,014
2025-03-07	$21.66	$21.66	$21.55	$21.58	$21.58	439,687
2025-03-06	$21.61	$21.63	$21.57	$21.60	$21.60	590,023
2025-03-05	$21.69	$21.71	$21.61	$21.62	$21.62	1,577,252
2025-03-04	$21.71	$21.75	$21.65	$21.68	$21.68	647,893
2025-03-03	$21.63	$21.69	$21.51	$21.68	$21.68	322,659
2025-02-28	$21.70	$21.74	$21.68	$21.73	$21.65	412,519
2025-02-27	$21.65	$21.68	$21.64	$21.66	$21.58	350,668
2025-02-26	$21.67	$21.70	$21.62	$21.70	$21.62	254,148
2025-02-25	$21.66	$21.67	$21.55	$21.67	$21.59	340,512
2025-02-24	$21.56	$21.59	$21.39	$21.58	$21.50	437,367
2025-02-21	$21.47	$21.56	$21.37	$21.54	$21.46	348,809
2025-02-20	$21.49	$21.49	$21.46	$21.49	$21.41	211,145
2025-02-19	$21.45	$21.47	$21.42	$21.47	$21.39	528,757
2025-02-18	$21.49	$21.50	$21.43	$21.43	$21.35	351,218
2025-02-14	$21.49	$21.52	$21.48	$21.48	$21.40	221,463
2025-02-13	$21.39	$21.44	$21.38	$21.43	$21.35	377,310
2025-02-12	$21.33	$21.33	$21.29	$21.32	$21.24	408,930
2025-02-11	$21.40	$21.41	$21.38	$21.40	$21.32	489,788
2025-02-10	$21.44	$21.51	$21.41	$21.42	$21.34	400,039
2025-02-07	$21.40	$21.43	$21.38	$21.40	$21.32	629,243
2025-02-06	$21.50	$21.50	$21.45	$21.46	$21.38	728,318
2025-02-05	$21.47	$21.53	$21.47	$21.51	$21.43	283,015
2025-02-04	$21.37	$21.44	$21.37	$21.42	$21.34	317,182
2025-02-03	$21.43	$21.44	$21.36	$21.38	$21.30	546,850
2025-01-31	$21.52	$21.70	$21.46	$21.48	$21.32	314,281
2025-01-30	$21.52	$21.52	$21.48	$21.50	$21.34	250,690
2025-01-29	$21.52	$21.53	$21.42	$21.48	$21.32	423,097
2025-01-28	$21.48	$21.50	$21.44	$21.49	$21.33	2,695,657
2025-01-27	$21.48	$21.49	$21.44	$21.48	$21.32	237,959
2025-01-24	$21.36	$21.42	$21.35	$21.40	$21.24	376,286
2025-01-23	$21.35	$21.36	$21.32	$21.35	$21.19	383,671
2025-01-22	$21.41	$21.41	$21.35	$21.36	$21.20	339,881
2025-01-21	$21.41	$21.41	$21.37	$21.41	$21.25	400,591
2025-01-17	$21.38	$21.38	$21.34	$21.34	$21.18	336,198
2025-01-16	$21.31	$21.38	$21.27	$21.35	$21.19	477,431
2025-01-15	$21.30	$21.32	$21.28	$21.31	$21.15	771,549
2025-01-14	$21.15	$21.16	$21.12	$21.13	$20.97	532,554
2025-01-13	$21.17	$21.17	$21.11	$21.11	$20.95	760,430
2025-01-10	$21.24	$21.24	$21.14	$21.15	$20.99	671,947
2025-01-08	$21.29	$21.30	$21.25	$21.30	$21.14	1,460,646
2025-01-07	$21.31	$21.32	$21.25	$21.27	$21.11	583,653
2025-01-06	$21.34	$21.34	$21.30	$21.30	$21.14	279,673
2025-01-03	$21.38	$21.38	$21.32	$21.32	$21.16	266,076
2025-01-02	$21.40	$21.41	$21.32	$21.35	$21.19	361,118
2024-12-31	$21.41	$21.41	$21.32	$21.36	$21.20	276,782
2024-12-30	$21.36	$21.38	$21.35	$21.38	$21.22	359,551
2024-12-27	$21.32	$21.34	$21.30	$21.30	$21.14	2,248,521
2024-12-26	$21.26	$21.34	$21.25	$21.33	$21.17	456,307
2024-12-24	$21.26	$21.32	$21.25	$21.31	$21.15	343,752
2024-12-23	$21.32	$21.32	$21.26	$21.28	$21.12	1,007,596
2024-12-20	$21.33	$21.36	$21.30	$21.31	$21.15	989,695
2024-12-19	$21.31	$21.31	$21.22	$21.24	$21.08	814,797
2024-12-18	$21.49	$21.49	$21.26	$21.26	$21.10	441,518
2024-12-17	$21.57	$21.57	$21.53	$21.54	$21.29	237,648
2024-12-16	$21.59	$21.59	$21.55	$21.57	$21.32	223,881
2024-12-13	$21.60	$21.61	$21.54	$21.56	$21.31	206,885
2024-12-12	$21.66	$21.66	$21.61	$21.62	$21.37	351,626
2024-12-11	$21.74	$21.74	$21.66	$21.68	$21.43	604,027
2024-12-10	$21.66	$21.74	$21.66	$21.68	$21.43	209,980
2024-12-09	$21.73	$21.73	$21.69	$21.71	$21.46	194,944
2024-12-06	$21.76	$21.76	$21.70	$21.73	$21.48	278,099
2024-12-05	$21.66	$21.68	$21.63	$21.67	$21.42	278,117
2024-12-04	$21.60	$21.70	$21.60	$21.67	$21.42	198,766
2024-12-03	$21.69	$21.69	$21.62	$21.63	$21.38	242,953
2024-12-02	$21.61	$21.82	$21.60	$21.63	$21.38	200,833
2024-11-29	$21.71	$21.74	$21.71	$21.73	$21.73	87,721
2024-11-27	$21.67	$21.68	$21.62	$21.66	$21.66	247,592
2024-11-26	$21.62	$21.62	$21.55	$21.59	$21.59	311,605
2024-11-25	$21.61	$21.63	$21.58	$21.61	$21.61	201,839
2024-11-22	$21.50	$21.51	$21.47	$21.49	$21.49	387,242
2024-11-21	$21.52	$21.61	$21.47	$21.48	$21.48	269,089
2024-11-20	$21.51	$21.58	$21.48	$21.48	$21.48	253,280
2024-11-19	$21.57	$21.58	$21.52	$21.52	$21.52	243,656
2024-11-18	$21.48	$21.52	$21.45	$21.49	$21.49	228,663
2024-11-15	$21.41	$21.50	$21.36	$21.46	$21.46	525,856
2024-11-14	$21.50	$21.50	$21.40	$21.44	$21.44	681,018
2024-11-13	$21.54	$21.54	$21.46	$21.47	$21.47	320,704
2024-11-12	$21.52	$21.53	$21.45	$21.47	$21.47	323,540
2024-11-11	$21.57	$21.57	$21.50	$21.56	$21.56	263,418
2024-11-08	$21.60	$21.65	$21.58	$21.60	$21.60	294,414
2024-11-07	$21.53	$21.63	$21.52	$21.61	$21.61	1,191,471
2024-11-06	$21.43	$21.51	$21.43	$21.45	$21.45	321,227
2024-11-05	$21.46	$21.56	$21.46	$21.56	$21.56	355,003
2024-11-04	$21.53	$21.56	$21.49	$21.53	$21.53	258,147
2024-11-01	$21.55	$21.56	$21.44	$21.45	$21.45	142,029
2024-10-31	$21.59	$21.62	$21.54	$21.58	$21.50	271,598
2024-10-30	$21.69	$21.72	$21.61	$21.62	$21.54	203,196
2024-10-29	$21.62	$21.68	$21.58	$21.68	$21.60	174,329
2024-10-28	$21.70	$21.70	$21.63	$21.66	$21.58	212,364
2024-10-25	$21.74	$21.75	$21.67	$21.68	$21.60	140,998
2024-10-24	$21.70	$21.74	$21.69	$21.70	$21.62	202,501
2024-10-23	$21.70	$21.70	$21.65	$21.68	$21.60	176,260
2024-10-22	$21.77	$21.77	$21.70	$21.74	$21.66	340,379
2024-10-21	$21.84	$21.84	$21.74	$21.75	$21.67	357,376
2024-10-18	$21.87	$21.89	$21.85	$21.85	$21.76	153,320
2024-10-17	$21.87	$21.89	$21.84	$21.86	$21.77	288,461
2024-10-16	$21.92	$21.93	$21.90	$21.93	$21.84	132,090
2024-10-15	$21.90	$21.91	$21.87	$21.89	$21.80	244,130
2024-10-14	$21.83	$21.84	$21.80	$21.82	$21.73	197,321
2024-10-11	$21.83	$21.88	$21.83	$21.84	$21.75	148,243
2024-10-10	$21.83	$21.85	$21.78	$21.84	$21.75	315,813
2024-10-09	$21.83	$21.84	$21.80	$21.81	$21.72	303,404
2024-10-08	$21.84	$21.86	$21.80	$21.85	$21.76	314,311
2024-10-07	$21.84	$21.85	$21.81	$21.82	$21.73	300,891
2024-10-04	$21.92	$21.94	$21.88	$21.88	$21.79	318,443
2024-10-03	$22.08	$22.09	$22.03	$22.04	$21.95	336,128
2024-10-02	$22.08	$22.14	$22.08	$22.12	$22.03	240,621
2024-10-01	$22.13	$22.18	$22.12	$22.14	$22.05	516,394
2024-09-30	$22.20	$22.21	$22.14	$22.17	$22.00	308,739
2024-09-27	$22.17	$22.26	$22.17	$22.22	$22.05	215,263
2024-09-26	$22.18	$22.38	$22.12	$22.14	$21.97	293,026
2024-09-25	$22.23	$22.28	$22.16	$22.17	$22.00	269,026
2024-09-24	$22.19	$22.25	$22.17	$22.23	$22.06	207,227
2024-09-23	$22.23	$22.23	$22.15	$22.20	$22.03	358,423
2024-09-20	$22.17	$22.23	$22.15	$22.23	$22.06	179,030
2024-09-19	$22.20	$22.23	$22.16	$22.20	$22.03	291,991
2024-09-18	$22.20	$22.43	$22.16	$22.17	$22.00	1,519,838
2024-09-17	$22.24	$22.24	$22.19	$22.21	$22.04	249,681
2024-09-16	$22.23	$22.25	$22.20	$22.23	$22.06	370,887
2024-09-13	$22.20	$22.22	$22.18	$22.20	$22.03	176,489
2024-09-12	$22.17	$22.20	$22.10	$22.14	$21.97	225,129
2024-09-11	$22.14	$22.19	$22.11	$22.15	$21.98	308,584
2024-09-10	$22.15	$22.17	$22.12	$22.16	$21.99	222,751
2024-09-09	$22.10	$22.33	$22.08	$22.11	$21.94	448,132
2024-09-06	$22.09	$22.16	$22.04	$22.09	$21.92	187,287
2024-09-05	$22.07	$22.08	$22.01	$22.07	$21.90	320,147
2024-09-04	$21.96	$22.03	$21.93	$22.00	$21.83	4,061,315
2024-09-03	$21.94	$22.16	$21.90	$21.93	$21.76	327,657
2024-08-30	$21.98	$22.01	$21.92	$21.97	$21.72	224,647
2024-08-29	$21.99	$22.00	$21.96	$21.98	$21.73	244,733
2024-08-28	$22.03	$22.10	$21.99	$21.99	$21.74	200,400
2024-08-27	$22.02	$22.03	$21.95	$22.03	$21.78	568,146
2024-08-26	$22.04	$22.13	$21.99	$21.99	$21.74	244,316
2024-08-23	$21.94	$22.03	$21.93	$22.01	$21.76	216,379
2024-08-22	$21.96	$21.98	$21.88	$21.92	$21.67	270,524
2024-08-21	$21.95	$22.02	$21.92	$21.96	$21.71	319,854
2024-08-20	$21.91	$21.95	$21.87	$21.91	$21.66	369,418
2024-08-19	$21.86	$21.89	$21.84	$21.86	$21.61	184,178
2024-08-16	$21.77	$21.86	$21.77	$21.86	$21.61	243,409
2024-08-15	$21.86	$21.86	$21.77	$21.80	$21.55	908,037
2024-08-14	$21.87	$21.91	$21.84	$21.90	$21.65	351,938
2024-08-13	$21.81	$21.88	$21.81	$21.87	$21.62	150,475
2024-08-12	$21.74	$21.78	$21.69	$21.77	$21.52	294,968
2024-08-09	$21.71	$21.78	$21.71	$21.74	$21.49	118,358
2024-08-08	$21.67	$21.69	$21.64	$21.69	$21.45	171,101
2024-08-07	$21.76	$21.77	$21.67	$21.69	$21.45	495,422
2024-08-06	$21.83	$21.86	$21.75	$21.76	$21.51	284,098
2024-08-05	$22.05	$22.14	$21.80	$21.84	$21.59	231,543
2024-08-02	$21.80	$21.90	$21.80	$21.89	$21.64	225,716
2024-08-01	$21.80	$21.80	$21.66	$21.69	$21.45	290,268
2024-07-31	$21.69	$21.74	$21.60	$21.70	$21.37	238,064
2024-07-30	$21.65	$21.65	$21.56	$21.59	$21.26	216,503
2024-07-29	$21.70	$21.70	$21.55	$21.58	$21.25	336,657
2024-07-26	$21.50	$21.56	$21.50	$21.55	$21.22	220,707
2024-07-25	$21.46	$21.51	$21.46	$21.48	$21.15	255,843
2024-07-24	$21.51	$21.53	$21.44	$21.45	$21.13	308,070
2024-07-23	$21.47	$21.51	$21.47	$21.48	$21.15	228,422
2024-07-22	$21.52	$21.54	$21.44	$21.47	$21.15	244,851
2024-07-19	$21.51	$21.51	$21.45	$21.46	$21.14	134,334
2024-07-18	$21.62	$21.62	$21.51	$21.51	$21.18	262,169
2024-07-17	$21.58	$21.58	$21.49	$21.56	$21.23	228,546
2024-07-16	$21.54	$21.56	$21.49	$21.56	$21.23	167,304
2024-07-15	$21.55	$21.55	$21.49	$21.50	$21.17	204,263
2024-07-12	$21.51	$21.55	$21.49	$21.55	$21.22	121,101
2024-07-11	$21.52	$21.52	$21.47	$21.48	$21.15	175,165
2024-07-10	$21.40	$21.40	$21.35	$21.38	$21.06	159,559
2024-07-09	$21.41	$21.41	$21.32	$21.35	$21.03	272,339
2024-07-08	$21.40	$21.40	$21.36	$21.37	$21.05	206,301
2024-07-05	$21.35	$21.39	$21.32	$21.37	$21.05	90,393
2024-07-03	$21.23	$21.28	$21.20	$21.28	$20.96	66,000
2024-07-02	$21.14	$21.19	$21.14	$21.16	$20.84	223,309
2024-07-01	$21.13	$21.14	$21.09	$21.11	$20.79	201,655
2024-06-28	$21.34	$21.38	$21.25	$21.26	$21.26	202,885
2024-06-27	$21.33	$21.33	$21.29	$21.31	$21.31	415,491
2024-06-26	$21.29	$21.29	$21.23	$21.25	$21.25	662,072
2024-06-25	$21.35	$21.35	$21.30	$21.34	$21.34	149,768
2024-06-24	$21.36	$21.36	$21.33	$21.33	$21.33	1,249,067
2024-06-21	$21.32	$21.36	$21.30	$21.32	$21.32	209,083
2024-06-20	$21.32	$21.33	$21.30	$21.32	$21.32	627,213
2024-06-18	$21.36	$21.40	$21.33	$21.37	$21.37	190,116
2024-06-17	$21.32	$21.32	$21.28	$21.29	$21.29	152,534
2024-06-14	$21.17	$21.37	$21.17	$21.36	$21.36	124,630
2024-06-13	$21.51	$21.51	$21.34	$21.38	$21.38	681,688
2024-06-12	$21.32	$21.39	$21.29	$21.30	$21.30	149,388
2024-06-11	$21.14	$21.20	$21.14	$21.19	$21.19	126,436
2024-06-10	$21.16	$21.16	$21.11	$21.14	$21.14	455,315
2024-06-07	$21.16	$21.17	$21.13	$21.14	$21.14	171,714
2024-06-06	$21.30	$21.30	$21.27	$21.29	$21.29	192,997
2024-06-05	$21.25	$21.29	$21.20	$21.29	$21.29	118,298
2024-06-04	$21.18	$21.26	$21.18	$21.23	$21.23	126,649
2024-06-03	$21.15	$21.18	$21.11	$21.18	$21.18	131,214
2024-05-31	$21.12	$21.17	$21.12	$21.16	$21.08	101,262
2024-05-30	$21.05	$21.09	$21.05	$21.08	$21.00	151,770
2024-05-29	$21.09	$21.09	$20.97	$21.00	$20.92	178,448
2024-05-28	$21.19	$21.19	$21.05	$21.07	$20.99	176,734
2024-05-24	$21.09	$21.12	$21.08	$21.12	$21.12	140,618
2024-05-23	$21.18	$21.18	$21.08	$21.09	$21.09	196,193
2024-05-22	$21.22	$21.22	$21.15	$21.17	$21.17	194,988
2024-05-21	$21.27	$21.27	$21.19	$21.21	$21.21	1,019,016
2024-05-20	$21.18	$21.18	$21.17	$21.18	$21.18	123,023
2024-05-17	$21.19	$21.22	$21.18	$21.19	$21.19	115,954
2024-05-16	$21.28	$21.28	$21.20	$21.21	$21.21	220,043
2024-05-15	$21.20	$21.26	$21.19	$21.24	$21.24	150,165
2024-05-14	$21.08	$21.14	$21.08	$21.12	$21.12	222,806
2024-05-13	$21.10	$21.11	$21.07	$21.07	$21.07	117,587
2024-05-10	$21.07	$21.09	$21.04	$21.06	$21.06	201,471
2024-05-09	$21.11	$21.12	$21.08	$21.12	$21.12	130,218
2024-05-08	$21.09	$21.11	$21.08	$21.10	$21.10	109,315
2024-05-07	$21.19	$21.19	$21.11	$21.13	$21.13	185,539
2024-05-06	$21.16	$21.16	$21.10	$21.15	$21.15	155,398
2024-05-03	$21.17	$21.17	$21.05	$21.12	$21.12	187,422
2024-05-02	$20.94	$20.99	$20.88	$20.99	$20.99	270,655
2024-05-01	$20.80	$20.93	$20.80	$20.88	$20.88	194,721
2024-04-30	$20.88	$20.92	$20.86	$20.88	$20.80	184,983
2024-04-29	$20.91	$20.97	$20.91	$20.96	$20.88	333,233
2024-04-26	$20.85	$20.92	$20.85	$20.90	$20.82	84,073
2024-04-25	$20.78	$20.86	$20.78	$20.86	$20.78	208,878
2024-04-24	$20.94	$20.95	$20.86	$20.90	$20.82	141,941
2024-04-23	$20.87	$20.98	$20.87	$20.95	$20.87	139,257
2024-04-22	$20.89	$20.90	$20.85	$20.90	$20.82	109,372
2024-04-19	$20.84	$20.88	$20.84	$20.86	$20.86	163,434
2024-04-18	$20.88	$20.89	$20.82	$20.84	$20.84	2,258,866
2024-04-17	$20.92	$20.92	$20.85	$20.90	$20.90	83,355
2024-04-16	$20.82	$20.83	$20.77	$20.82	$20.82	233,858
2024-04-15	$20.92	$20.92	$20.83	$20.86	$20.86	315,827
2024-04-12	$21.00	$21.04	$20.98	$20.99	$20.99	121,659
2024-04-11	$20.96	$20.99	$20.91	$20.94	$20.94	169,583
2024-04-10	$21.04	$21.04	$20.92	$20.94	$20.94	195,896
2024-04-09	$21.24	$21.24	$21.17	$21.19	$21.19	196,794
2024-04-08	$21.16	$21.16	$21.12	$21.13	$21.13	113,522
2024-04-05	$21.20	$21.21	$21.15	$21.17	$21.17	179,295
2024-04-04	$21.31	$21.31	$21.19	$21.24	$21.24	321,970
2024-04-03	$21.15	$21.22	$21.11	$21.22	$21.22	303,539
2024-04-02	$21.14	$21.19	$21.11	$21.19	$21.19	188,323
2024-04-01	$21.27	$21.28	$21.16	$21.19	$21.19	174,813
2024-03-28	$21.40	$21.43	$21.38	$21.40	$21.31	147,831
2024-03-27	$21.39	$21.44	$21.36	$21.43	$21.34	102,776
2024-03-26	$21.42	$21.42	$21.31	$21.34	$21.26	233,664
2024-03-25	$21.40	$21.42	$21.35	$21.35	$21.27	131,628
2024-03-22	$21.40	$21.42	$21.39	$21.40	$21.31	122,896
2024-03-21	$21.44	$21.44	$21.31	$21.35	$21.27	481,886
2024-03-20	$21.28	$21.32	$21.25	$21.32	$21.24	205,627
2024-03-19	$21.28	$21.28	$21.23	$21.27	$21.19	244,269
2024-03-18	$21.25	$21.25	$21.20	$21.20	$21.12	155,847
2024-03-15	$21.23	$21.23	$21.20	$21.22	$21.14	105,193
2024-03-14	$21.29	$21.31	$21.23	$21.24	$21.16	135,575
2024-03-13	$21.35	$21.40	$21.35	$21.36	$21.28	121,639
2024-03-12	$21.41	$21.41	$21.36	$21.37	$21.29	176,243
2024-03-11	$21.50	$21.50	$21.40	$21.42	$21.33	133,883
2024-03-08	$21.45	$21.48	$21.44	$21.45	$21.45	202,624
2024-03-07	$21.38	$21.41	$21.34	$21.41	$21.41	136,909
2024-03-06	$21.39	$21.42	$21.31	$21.34	$21.34	165,578
2024-03-05	$21.32	$21.33	$21.29	$21.32	$21.32	244,993
2024-03-04	$21.27	$21.30	$21.24	$21.25	$21.25	140,367
2024-03-01	$21.25	$21.31	$21.12	$21.29	$21.29	851,383
2024-02-29	$21.29	$21.37	$21.24	$21.27	$21.19	185,908
2024-02-28	$21.24	$21.28	$21.18	$21.23	$21.15	122,067
2024-02-27	$21.17	$21.24	$21.17	$21.18	$21.10	130,231
2024-02-26	$21.25	$21.28	$21.17	$21.22	$21.14	128,396
2024-02-23	$21.24	$21.27	$21.23	$21.26	$21.18	169,516
2024-02-22	$21.24	$21.24	$21.20	$21.23	$21.15	105,411
2024-02-21	$21.36	$21.36	$21.19	$21.24	$21.16	201,385
2024-02-20	$21.30	$21.31	$21.25	$21.29	$21.21	98,756
2024-02-16	$21.27	$21.27	$21.17	$21.22	$21.14	168,006
2024-02-15	$21.38	$21.38	$21.24	$21.31	$21.23	306,374
2024-02-14	$21.20	$21.91	$21.15	$21.28	$21.20	106,428
2024-02-13	$21.27	$22.33	$21.12	$21.16	$21.08	304,643
2024-02-12	$21.39	$21.39	$21.30	$21.35	$21.27	882,617
2024-02-09	$21.40	$21.40	$21.28	$21.33	$21.25	515,976
2024-02-08	$21.41	$21.41	$21.33	$21.33	$21.25	196,152
2024-02-07	$21.45	$21.48	$21.37	$21.42	$21.34	238,458
2024-02-06	$21.33	$21.45	$21.33	$21.42	$21.34	165,036
2024-02-05	$21.41	$21.44	$21.28	$21.33	$21.25	490,923
2024-02-02	$21.45	$21.57	$21.41	$21.47	$21.47	298,002
2024-02-01	$21.59	$21.67	$21.56	$21.60	$21.60	241,868
2024-01-31	$21.57	$21.66	$21.57	$21.65	$21.57	273,223
2024-01-30	$21.56	$21.64	$21.46	$21.52	$21.52	440,825
2024-01-29	$21.63	$21.63	$21.47	$21.52	$21.52	276,927
2024-01-26	$21.46	$21.51	$21.41	$21.45	$21.45	114,556
2024-01-25	$21.45	$21.52	$21.44	$21.49	$21.49	154,802
2024-01-24	$21.52	$21.53	$21.37	$21.40	$21.40	179,673
2024-01-23	$21.48	$21.48	$21.40	$21.44	$21.44	106,753
2024-01-22	$21.51	$21.51	$21.44	$21.47	$21.47	214,662
2024-01-19	$21.47	$21.47	$21.36	$21.43	$21.43	180,794
2024-01-18	$21.49	$21.49	$21.42	$21.44	$21.44	215,310
2024-01-17	$21.51	$21.51	$21.39	$21.45	$21.45	139,512
2024-01-16	$21.56	$21.63	$21.49	$21.54	$21.54	206,307
2024-01-12	$21.70	$21.72	$21.62	$21.68	$21.68	321,670
2024-01-11	$21.49	$21.63	$21.48	$21.62	$21.62	364,271
2024-01-10	$21.54	$21.66	$21.47	$21.48	$21.48	170,921
2024-01-09	$21.51	$21.51	$21.43	$21.49	$21.49	298,483
2024-01-08	$21.44	$21.51	$21.39	$21.46	$21.46	165,242
2024-01-05	$21.43	$21.52	$21.34	$21.39	$21.39	198,366
2024-01-04	$21.40	$21.46	$21.39	$21.44	$21.44	271,179
2024-01-03	$21.52	$21.55	$21.41	$21.52	$21.52	255,634
2024-01-02	$21.62	$21.65	$21.50	$21.53	$21.53	520,991
2023-12-29	$21.68	$21.68	$21.61	$21.64	$21.64	128,935
2023-12-28	$21.74	$21.74	$21.61	$21.68	$21.68	173,411
2023-12-27	$21.71	$21.75	$21.60	$21.72	$21.72	233,859
2023-12-26	$21.60	$21.68	$21.50	$21.58	$21.58	176,624
2023-12-22	$21.59	$21.62	$21.50	$21.55	$21.55	143,083
2023-12-21	$21.60	$21.62	$21.50	$21.54	$21.54	498,524
2023-12-20	$21.62	$21.66	$21.46	$21.53	$21.53	184,091
2023-12-19	$21.58	$21.58	$21.45	$21.46	$21.46	331,360
2023-12-18	$21.52	$21.52	$21.39	$21.45	$21.45	188,392
2023-12-15	$21.55	$21.59	$21.43	$21.47	$21.47	134,499
2023-12-14	$21.49	$21.53	$21.38	$21.48	$21.48	230,273
2023-12-13	$21.23	$21.49	$21.19	$21.42	$21.33	2,144,400
2023-12-12	$21.12	$21.18	$21.06	$21.18	$21.09	590,788
2023-12-11	$21.09	$21.10	$21.02	$21.10	$21.01	243,212
2023-12-08	$21.12	$21.12	$21.05	$21.10	$21.01	180,888
2023-12-07	$21.17	$21.22	$21.13	$21.19	$21.10	207,084
2023-12-06	$21.20	$21.26	$21.14	$21.18	$21.09	227,314
2023-12-05	$21.10	$21.14	$21.07	$21.12	$21.03	225,796
2023-12-04	$21.08	$21.17	$20.98	$21.06	$20.97	194,289
2023-12-01	$21.00	$21.11	$20.92	$21.10	$21.01	264,131
2023-11-30	$21.12	$21.12	$20.98	$21.03	$20.86	326,199
2023-11-29	$21.05	$21.10	$21.03	$21.08	$20.91	296,197
2023-11-28	$20.83	$20.97	$20.83	$20.97	$20.81	196,060
2023-11-27	$20.89	$20.94	$20.80	$20.92	$20.76	257,943
2023-11-24	$20.84	$20.84	$20.77	$20.77	$20.77	60,737
2023-11-22	$20.92	$20.92	$20.76	$20.86	$20.86	122,317
2023-11-21	$20.75	$20.81	$20.75	$20.80	$20.80	190,015
2023-11-20	$20.73	$20.81	$20.67	$20.78	$20.78	350,170
2023-11-17	$20.76	$20.85	$20.66	$20.73	$20.73	245,119
2023-11-16	$20.72	$20.72	$20.63	$20.69	$20.69	540,285
2023-11-15	$20.70	$20.70	$20.51	$20.60	$20.60	169,047
2023-11-14	$20.64	$20.67	$20.60	$20.65	$20.65	325,242
2023-11-13	$20.38	$20.40	$20.29	$20.40	$20.40	170,785
2023-11-10	$20.43	$20.43	$20.35	$20.39	$20.39	317,701
2023-11-09	$20.50	$20.51	$20.29	$20.34	$20.34	248,522
2023-11-08	$20.37	$20.48	$20.37	$20.47	$20.47	266,376
2023-11-07	$20.37	$20.43	$20.33	$20.41	$20.41	1,673,829
2023-11-06	$20.39	$20.39	$20.26	$20.30	$20.30	658,678
2023-11-03	$20.48	$20.48	$20.36	$20.39	$20.39	939,467
2023-11-02	$20.29	$20.30	$20.22	$20.29	$20.29	211,708
2023-11-01	$19.98	$20.18	$19.94	$20.15	$20.15	569,048
2023-10-31	$20.00	$20.07	$20.00	$20.00	$19.92	109,079
2023-10-30	$20.07	$20.07	$19.94	$20.02	$19.94	193,523
2023-10-27	$20.06	$20.09	$20.01	$20.07	$19.99	120,828
2023-10-26	$19.98	$20.08	$19.92	$20.07	$19.99	142,235
2023-10-25	$20.05	$20.05	$19.92	$19.96	$19.88	287,954
2023-10-24	$20.02	$20.09	$20.00	$20.09	$20.01	131,975
2023-10-23	$19.87	$20.04	$19.85	$20.02	$19.94	213,293
2023-10-20	$19.96	$19.96	$19.87	$19.93	$19.85	492,058
2023-10-19	$19.92	$19.92	$19.82	$19.85	$19.77	562,296
2023-10-18	$20.00	$20.03	$19.91	$19.93	$19.85	91,281
2023-10-17	$20.07	$20.09	$20.00	$20.04	$19.96	137,334
2023-10-16	$20.21	$20.26	$20.17	$20.20	$20.12	107,292
2023-10-13	$20.37	$20.37	$20.27	$20.29	$20.29	98,594
2023-10-12	$20.30	$20.34	$20.17	$20.17	$20.17	69,066
2023-10-11	$20.31	$20.38	$20.29	$20.34	$20.34	1,986,432
2023-10-10	$20.24	$20.31	$20.18	$20.28	$20.28	303,909
2023-10-09	$20.17	$20.29	$20.15	$20.29	$20.29	103,247
2023-10-06	$20.05	$20.10	$19.96	$20.07	$20.07	166,192
2023-10-05	$20.17	$20.17	$20.09	$20.14	$20.14	150,095
2023-10-04	$20.06	$20.13	$20.00	$20.10	$20.10	153,295
2023-10-03	$20.15	$20.15	$19.98	$20.01	$20.01	169,986
2023-10-02	$20.23	$20.25	$20.16	$20.17	$20.17	344,514
2023-09-29	$20.44	$20.50	$20.34	$20.38	$20.38	60,349
2023-09-28	$20.29	$20.38	$20.26	$20.38	$20.38	119,002
2023-09-27	$20.47	$20.50	$20.27	$20.34	$20.34	160,439
2023-09-26	$20.45	$20.54	$20.40	$20.41	$20.41	228,706
2023-09-25	$20.49	$20.52	$20.45	$20.45	$20.45	276,825
2023-09-22	$20.52	$20.59	$20.52	$20.57	$20.57	90,364
2023-09-21	$20.52	$20.54	$20.49	$20.50	$20.50	151,756
2023-09-20	$20.69	$20.72	$20.61	$20.64	$20.64	95,385
2023-09-19	$20.63	$20.68	$20.59	$20.60	$20.60	116,175
2023-09-18	$20.66	$20.70	$20.64	$20.70	$20.70	82,058
2023-09-15	$20.71	$20.71	$20.63	$20.68	$20.68	76,826
2023-09-14	$20.81	$20.81	$20.69	$20.71	$20.71	443,894
2023-09-13	$20.66	$20.78	$20.66	$20.74	$20.74	88,201
2023-09-12	$20.72	$20.72	$20.65	$20.68	$20.68	117,260
2023-09-11	$20.69	$20.72	$20.67	$20.70	$20.70	145,544
2023-09-08	$20.78	$20.79	$20.69	$20.73	$20.73	54,498
2023-09-07	$20.68	$20.73	$20.65	$20.73	$20.73	171,984
2023-09-06	$20.71	$20.75	$20.61	$20.66	$20.66	145,216
2023-09-05	$20.77	$20.77	$20.67	$20.69	$20.69	52,858
2023-09-01	$20.88	$20.88	$20.77	$20.77	$20.77	183,769
2023-08-31	$20.89	$21.15	$20.89	$20.92	$20.85	185,253
2023-08-30	$20.93	$20.97	$20.89	$20.89	$20.82	57,943
2023-08-29	$20.87	$20.95	$20.77	$20.92	$20.85	85,039
2023-08-28	$20.84	$20.84	$20.78	$20.82	$20.75	71,789
2023-08-25	$20.76	$20.82	$20.71	$20.79	$20.72	101,612
2023-08-24	$20.79	$20.82	$20.53	$20.76	$20.69	166,730
2023-08-23	$20.66	$20.83	$20.66	$20.77	$20.70	111,783
2023-08-22	$20.60	$20.65	$20.57	$20.63	$20.56	135,411
2023-08-21	$20.60	$20.64	$20.55	$20.57	$20.50	311,449
2023-08-18	$20.63	$20.71	$20.62	$20.68	$20.61	46,834
2023-08-17	$20.69	$20.69	$20.57	$20.62	$20.55	86,286
2023-08-16	$20.74	$20.77	$20.62	$20.66	$20.59	164,155
2023-08-15	$20.79	$20.80	$20.70	$20.73	$20.66	104,053
2023-08-14	$20.78	$20.82	$20.73	$20.80	$20.73	75,043
2023-08-11	$20.79	$20.86	$20.77	$20.77	$20.70	97,130
2023-08-10	$21.00	$21.04	$20.85	$20.85	$20.78	114,723
2023-08-09	$21.02	$21.02	$20.95	$20.98	$20.91	83,864
2023-08-08	$20.97	$21.00	$20.94	$20.97	$20.90	111,590
2023-08-07	$20.97	$20.97	$20.88	$20.92	$20.85	128,591
2023-08-04	$20.86	$20.95	$20.83	$20.93	$20.86	167,966
2023-08-03	$20.83	$20.83	$20.72	$20.76	$20.69	270,079
2023-08-02	$20.84	$20.90	$20.81	$20.88	$20.81	130,834
2023-08-01	$20.96	$21.00	$20.91	$20.94	$20.87	79,827
2023-07-31	$20.88	$21.18	$20.88	$21.16	$21.01	227,476
2023-07-28	$21.14	$21.14	$21.06	$21.11	$20.96	138,136
2023-07-27	$21.22	$21.22	$20.99	$21.04	$20.89	66,005
2023-07-26	$21.22	$21.35	$21.13	$21.22	$21.07	88,750
2023-07-25	$21.11	$21.16	$21.10	$21.13	$20.98	89,491
2023-07-24	$21.18	$21.24	$21.12	$21.12	$20.97	69,471
2023-07-21	$21.19	$21.21	$21.15	$21.18	$21.03	51,497
2023-07-20	$21.24	$21.24	$21.11	$21.16	$21.01	115,847
2023-07-19	$21.24	$21.29	$21.21	$21.27	$21.11	50,574
2023-07-18	$21.20	$21.25	$21.17	$21.17	$21.02	98,487
2023-07-17	$21.11	$21.18	$21.11	$21.13	$20.98	39,351
2023-07-14	$21.22	$21.22	$21.15	$21.17	$21.17	59,261
2023-07-13	$21.20	$21.26	$21.17	$21.21	$21.21	44,505
2023-07-12	$21.08	$21.14	$21.04	$21.13	$21.13	155,248
2023-07-11	$20.94	$20.97	$20.89	$20.96	$20.96	117,511
2023-07-10	$20.83	$20.90	$20.81	$20.89	$20.89	41,517
2023-07-07	$20.86	$20.86	$20.78	$20.79	$20.79	103,834
2023-07-06	$20.86	$20.87	$20.73	$20.77	$20.77	312,357
2023-07-05	$21.08	$21.08	$20.93	$20.99	$20.99	59,138
2023-07-03	$21.19	$21.19	$21.07	$21.08	$21.08	19,506
2023-06-30	$21.14	$21.20	$21.05	$21.20	$21.13	79,928
2023-06-29	$21.08	$21.11	$21.04	$21.05	$20.98	100,579
2023-06-28	$21.18	$21.23	$21.15	$21.23	$21.16	55,709
2023-06-27	$21.17	$21.22	$21.11	$21.12	$21.05	106,839
2023-06-26	$21.18	$21.21	$21.08	$21.19	$21.12	62,275
2023-06-23	$21.20	$21.22	$21.11	$21.15	$21.08	44,578
2023-06-22	$21.21	$21.21	$21.08	$21.11	$21.04	67,684
2023-06-21	$21.15	$21.21	$21.09	$21.18	$21.11	47,579
2023-06-20	$21.14	$21.22	$21.13	$21.16	$21.09	881,573
2023-06-16	$21.14	$21.16	$21.08	$21.15	$21.08	65,442
2023-06-15	$21.13	$21.18	$21.10	$21.16	$21.09	133,522
2023-06-14	$21.08	$21.09	$20.98	$21.02	$20.95	76,520
2023-06-13	$21.17	$21.17	$20.98	$21.01	$20.94	92,264
2023-06-12	$21.07	$21.10	$20.99	$21.06	$20.99	75,192
2023-06-09	$21.07	$21.08	$21.03	$21.05	$21.05	54,149
2023-06-08	$21.09	$21.12	$21.01	$21.11	$21.11	71,187
2023-06-07	$21.13	$21.16	$20.97	$21.00	$21.00	56,677
2023-06-06	$21.12	$21.15	$21.06	$21.11	$21.11	92,495
2023-06-05	$21.16	$21.19	$21.11	$21.14	$21.14	42,869
2023-06-02	$21.22	$21.23	$21.13	$21.19	$21.19	104,005
2023-06-01	$21.22	$21.25	$21.19	$21.25	$21.25	77,761
2023-05-31	$21.20	$21.29	$21.18	$21.26	$21.19	97,809
2023-05-30	$21.14	$21.23	$21.10	$21.23	$21.16	77,408
2023-05-26	$21.02	$21.08	$20.97	$21.07	$21.07	117,388
2023-05-25	$21.10	$21.10	$21.00	$21.04	$21.04	66,270
2023-05-24	$21.16	$21.17	$21.07	$21.09	$21.09	156,274
2023-05-23	$21.08	$21.16	$21.05	$21.12	$21.12	67,904
2023-05-22	$21.11	$21.14	$21.09	$21.12	$21.12	62,005
2023-05-19	$21.16	$21.17	$21.09	$21.11	$21.11	71,983
2023-05-18	$21.18	$21.23	$21.11	$21.16	$21.16	62,210
2023-05-17	$21.33	$21.33	$21.17	$21.22	$21.22	81,731
2023-05-16	$21.38	$21.38	$21.23	$21.24	$21.24	56,443
2023-05-15	$21.39	$21.39	$21.30	$21.33	$21.33	50,960
2023-05-12	$21.48	$21.52	$21.36	$21.39	$21.39	143,341
2023-05-11	$21.70	$21.70	$21.47	$21.49	$21.49	85,959
2023-05-10	$21.32	$21.45	$21.32	$21.41	$21.41	44,722
2023-05-09	$21.34	$21.38	$21.28	$21.29	$21.29	63,954
2023-05-08	$21.40	$21.40	$21.30	$21.31	$21.31	33,250
2023-05-05	$21.52	$21.52	$21.37	$21.45	$21.45	29,886
2023-05-04	$21.43	$21.58	$21.43	$21.52	$21.52	66,967
2023-05-03	$21.49	$21.56	$21.49	$21.52	$21.52	45,441
2023-05-02	$21.35	$21.48	$21.34	$21.47	$21.47	72,140
2023-05-01	$21.42	$21.58	$21.25	$21.28	$21.28	101,525
2023-04-28	$21.54	$21.62	$21.52	$21.62	$21.62	229,316
2023-04-27	$21.49	$21.50	$21.45	$21.45	$21.45	33,214
2023-04-26	$21.65	$21.65	$21.50	$21.54	$21.54	73,503
2023-04-25	$21.57	$21.65	$21.56	$21.64	$21.64	41,278
2023-04-24	$21.43	$21.51	$21.43	$21.50	$21.50	24,725
2023-04-21	$21.46	$21.49	$21.37	$21.41	$21.41	44,623
2023-04-20	$21.48	$21.48	$21.39	$21.45	$21.45	154,059
2023-04-19	$21.41	$21.41	$21.35	$21.36	$21.36	45,481
2023-04-18	$21.43	$21.46	$21.41	$21.43	$21.43	84,962
2023-04-17	$21.52	$21.52	$21.40	$21.41	$21.41	62,851
2023-04-14	$21.58	$21.58	$21.46	$21.50	$21.50	81,355
2023-04-13	$21.57	$21.60	$21.53	$21.56	$21.56	123,874
2023-04-12	$21.65	$21.65	$21.49	$21.55	$21.55	90,671
2023-04-11	$21.57	$21.58	$21.50	$21.58	$21.58	85,112
2023-04-10	$21.58	$21.58	$21.46	$21.54	$21.54	49,397
2023-04-06	$21.68	$21.71	$21.64	$21.66	$21.66	29,608
2023-04-05	$21.63	$21.69	$21.62	$21.69	$21.69	26,384
2023-04-04	$21.60	$21.63	$21.48	$21.63	$21.63	48,111
2023-04-03	$21.46	$21.58	$21.44	$21.58	$21.58	41,106
2023-03-31	$21.44	$21.53	$21.40	$21.53	$21.46	15,810
2023-03-30	$21.33	$21.57	$21.33	$21.39	$21.32	24,781
2023-03-29	$21.26	$21.40	$21.26	$21.37	$21.30	37,388
2023-03-28	$21.27	$21.31	$21.24	$21.27	$21.20	498,171
2023-03-27	$21.35	$21.44	$21.33	$21.37	$21.30	113,809
2023-03-24	$21.53	$21.58	$21.43	$21.57	$21.50	42,103
2023-03-23	$21.40	$21.63	$21.30	$21.47	$21.40	65,594
2023-03-22	$21.31	$21.45	$21.18	$21.37	$21.30	30,706
2023-03-21	$21.30	$21.30	$21.17	$21.28	$21.21	34,238
2023-03-20	$21.32	$21.38	$21.18	$21.23	$21.23	69,515
2023-03-17	$21.22	$21.32	$21.20	$21.30	$21.30	30,756
2023-03-16	$21.30	$21.37	$21.09	$21.16	$21.16	41,780
2023-03-15	$21.15	$21.27	$21.10	$21.21	$21.21	74,364
2023-03-14	$21.07	$21.18	$20.98	$21.02	$21.02	44,479
2023-03-13	$21.00	$21.27	$21.00	$21.08	$21.08	52,043
2023-03-10	$20.82	$21.04	$20.82	$21.01	$21.01	33,039
2023-03-09	$20.79	$20.82	$20.74	$20.76	$20.76	45,211
2023-03-08	$20.82	$20.87	$20.71	$20.73	$20.73	46,298
2023-03-07	$20.87	$20.87	$20.73	$20.78	$20.78	32,857
2023-03-06	$20.94	$20.94	$20.80	$20.84	$20.84	55,846
2023-03-03	$20.76	$20.88	$20.73	$20.88	$20.88	100,674
2023-03-02	$20.67	$20.69	$20.60	$20.69	$20.69	59,528
2023-03-01	$20.85	$20.85	$20.69	$20.72	$20.72	346,912
2023-02-28	$20.88	$20.90	$20.80	$20.90	$20.84	77,362
2023-02-27	$20.95	$20.97	$20.88	$20.92	$20.86	46,192
2023-02-24	$20.85	$20.90	$20.83	$20.89	$20.83	195,180
2023-02-23	$20.94	$21.02	$20.89	$21.00	$20.94	88,884
2023-02-22	$20.87	$20.94	$20.83	$20.85	$20.79	58,016
2023-02-21	$21.00	$21.07	$20.83	$20.87	$20.81	425,195
2023-02-17	$21.01	$21.07	$21.01	$21.07	$21.01	77,707
2023-02-16	$21.10	$21.10	$21.01	$21.02	$20.96	328,513
2023-02-15	$21.20	$21.20	$21.09	$21.13	$21.07	36,479
2023-02-14	$21.24	$21.24	$21.09	$21.18	$21.12	391,101
2023-02-13	$21.24	$21.24	$21.17	$21.23	$21.17	90,749
2023-02-10	$21.31	$21.31	$21.16	$21.17	$21.11	548,690
2023-02-09	$21.50	$21.50	$21.28	$21.33	$21.26	46,074
2023-02-08	$21.50	$21.52	$21.33	$21.43	$21.36	39,376
2023-02-07	$21.55	$21.55	$21.36	$21.41	$21.34	50,262
2023-02-06	$21.59	$21.59	$21.43	$21.44	$21.37	104,073
2023-02-03	$21.77	$21.77	$21.54	$21.62	$21.55	71,395
2023-02-02	$21.84	$21.88	$21.77	$21.78	$21.71	116,344
2023-02-01	$21.69	$21.80	$21.56	$21.74	$21.67	64,200
2023-01-31	$21.60	$21.66	$21.54	$21.66	$21.53	101,004
2023-01-30	$21.55	$21.56	$21.48	$21.52	$21.39	78,279
2023-01-27	$21.62	$21.62	$21.56	$21.62	$21.62	85,232
2023-01-26	$21.68	$21.68	$21.57	$21.63	$21.63	47,683
2023-01-25	$21.71	$21.71	$21.57	$21.67	$21.67	215,090
2023-01-24	$21.62	$21.65	$21.53	$21.64	$21.64	158,844
2023-01-23	$21.59	$21.65	$21.51	$21.54	$21.54	66,105
2023-01-20	$21.56	$21.61	$21.50	$21.59	$21.59	58,811
2023-01-19	$21.63	$21.70	$21.60	$21.63	$21.63	118,159
2023-01-18	$21.72	$21.92	$21.64	$21.71	$21.71	230,797
2023-01-17	$21.51	$21.63	$21.46	$21.52	$21.52	61,872
2023-01-13	$21.70	$21.70	$21.50	$21.55	$21.55	98,408
2023-01-12	$21.53	$21.63	$21.41	$21.63	$21.63	255,904
2023-01-11	$21.38	$21.48	$21.29	$21.41	$21.41	225,191
2023-01-10	$21.30	$21.38	$21.24	$21.31	$21.31	319,668
2023-01-09	$21.45	$21.45	$21.29	$21.36	$21.36	58,007
2023-01-06	$21.08	$21.33	$21.08	$21.31	$21.31	46,921
2023-01-05	$21.09	$21.09	$20.89	$21.05	$21.05	268,460
2023-01-04	$21.07	$21.12	$21.00	$21.07	$21.07	131,817
2023-01-03	$21.02	$21.02	$20.89	$20.92	$20.92	50,897
2022-12-30	$20.86	$20.87	$20.77	$20.80	$20.80	40,974
2022-12-29	$20.84	$20.91	$20.82	$20.90	$20.90	30,840
2022-12-28	$20.94	$20.94	$20.78	$20.81	$20.81	77,183
2022-12-27	$21.10	$21.10	$20.82	$20.83	$20.83	96,475
2022-12-23	$21.04	$21.07	$20.94	$21.05	$21.05	84,903
2022-12-22	$21.24	$21.24	$21.02	$21.07	$21.07	198,480
2022-12-21	$21.13	$21.13	$21.03	$21.06	$21.06	138,694
2022-12-20	$20.98	$21.02	$20.94	$20.97	$20.97	188,631
2022-12-19	$21.20	$21.21	$21.10	$21.14	$21.14	358,359
2022-12-16	$21.18	$21.32	$21.18	$21.31	$21.31	27,755
2022-12-15	$21.32	$21.39	$21.27	$21.33	$21.33	63,780
2022-12-14	$21.33	$21.43	$21.21	$21.37	$21.31	72,403
2022-12-13	$21.50	$21.50	$21.31	$21.33	$21.27	250,457
2022-12-12	$21.27	$21.29	$21.14	$21.16	$21.10	75,450
2022-12-09	$21.23	$21.36	$21.18	$21.18	$21.18	50,024
2022-12-08	$21.36	$21.37	$21.28	$21.30	$21.30	181,273
2022-12-07	$21.31	$21.38	$21.27	$21.36	$21.36	71,108
2022-12-06	$21.19	$21.23	$21.14	$21.20	$21.20	68,587
2022-12-05	$21.29	$21.29	$21.07	$21.14	$21.14	84,013
2022-12-02	$21.15	$21.32	$21.07	$21.32	$21.32	52,009
2022-12-01	$21.11	$21.22	$21.07	$21.22	$21.22	63,456
2022-11-30	$20.95	$21.11	$20.81	$21.11	$21.05	43,973
2022-11-29	$20.87	$21.01	$20.83	$20.85	$20.79	44,748
2022-11-28	$21.05	$21.06	$20.92	$20.93	$20.87	21,543
2022-11-25	$20.98	$21.06	$20.98	$21.06	$21.00	24,036
2022-11-23	$20.96	$21.03	$20.94	$21.02	$20.96	59,597
2022-11-22	$20.85	$20.93	$20.83	$20.89	$20.83	28,168
2022-11-21	$20.84	$20.86	$20.74	$20.74	$20.68	38,032
2022-11-18	$20.99	$20.99	$20.76	$20.77	$20.71	48,802
2022-11-17	$20.86	$20.86	$20.75	$20.76	$20.70	34,267
2022-11-16	$20.88	$20.96	$20.84	$20.94	$20.88	34,902
2022-11-15	$20.72	$20.78	$20.69	$20.76	$20.70	37,926
2022-11-14	$20.60	$20.63	$20.56	$20.56	$20.50	77,147
2022-11-11	$20.64	$20.71	$20.60	$20.67	$20.61	38,893
2022-11-10	$20.51	$20.67	$20.51	$20.67	$20.61	101,281
2022-11-09	$20.06	$20.15	$20.04	$20.06	$20.00	69,845
2022-11-08	$20.09	$20.16	$20.09	$20.10	$20.04	191,101
2022-11-07	$20.14	$20.14	$20.00	$20.08	$20.02	59,652
2022-11-04	$20.17	$20.17	$20.04	$20.08	$20.02	51,305
2022-11-03	$20.09	$20.09	$19.90	$20.00	$19.94	68,999
2022-11-02	$20.20	$20.35	$20.10	$20.13	$20.07	91,965
2022-11-01	$20.28	$20.28	$20.08	$20.15	$20.09	37,639
2022-10-31	$20.19	$20.20	$20.11	$20.17	$20.05	42,087
2022-10-28	$20.16	$20.26	$20.16	$20.23	$20.11	33,933
2022-10-27	$20.14	$20.30	$20.14	$20.23	$20.11	35,467
2022-10-26	$20.12	$20.21	$20.07	$20.11	$19.99	52,872
2022-10-25	$20.02	$20.14	$20.00	$20.11	$19.99	14,507
2022-10-24	$19.86	$19.93	$19.77	$19.90	$19.78	22,723
2022-10-21	$19.75	$19.86	$19.71	$19.86	$19.74	40,721
2022-10-20	$19.87	$19.94	$19.74	$19.74	$19.62	131,164
2022-10-19	$19.99	$20.01	$19.86	$19.93	$19.81	845,757
2022-10-18	$20.04	$20.15	$20.01	$20.08	$19.96	109,768
2022-10-17	$20.14	$20.14	$20.00	$20.01	$19.89	18,231
2022-10-14	$20.31	$20.31	$19.95	$20.00	$19.88	16,958
2022-10-13	$19.96	$20.14	$19.81	$20.08	$19.96	12,558
2022-10-12	$20.06	$20.12	$20.01	$20.06	$19.94	41,607
2022-10-11	$20.13	$20.22	$20.10	$20.12	$20.00	18,874
2022-10-10	$20.27	$20.27	$20.05	$20.08	$19.96	25,097
2022-10-07	$20.29	$20.31	$20.23	$20.26	$20.26	22,338
2022-10-06	$20.39	$20.45	$20.34	$20.41	$20.41	40,404
2022-10-05	$20.59	$20.59	$20.39	$20.47	$20.47	84,128
2022-10-04	$20.76	$20.76	$20.57	$20.65	$20.65	31,234
2022-10-03	$20.47	$20.68	$20.43	$20.50	$20.50	56,122
2022-09-30	$20.43	$20.43	$20.25	$20.26	$20.21	34,350
2022-09-29	$20.28	$20.32	$20.17	$20.28	$20.23	64,726
2022-09-28	$20.30	$20.46	$20.22	$20.46	$20.41	210,504
2022-09-27	$20.32	$20.82	$20.06	$20.06	$20.01	547,724
2022-09-26	$20.59	$20.59	$20.24	$20.24	$20.19	75,526
2022-09-23	$20.51	$20.61	$20.51	$20.59	$20.59	32,938
2022-09-22	$20.72	$20.75	$20.61	$20.61	$20.61	48,630
2022-09-21	$20.90	$20.94	$20.77	$20.86	$20.86	29,216
2022-09-20	$20.88	$20.92	$20.81	$20.82	$20.82	31,612
2022-09-19	$20.92	$21.03	$20.92	$20.99	$20.99	21,377
2022-09-16	$21.03	$21.06	$20.99	$21.02	$21.02	29,368
2022-09-15	$21.05	$21.09	$21.01	$21.01	$21.01	37,515
2022-09-14	$21.26	$21.26	$21.05	$21.08	$21.08	43,057
2022-09-13	$21.18	$21.18	$21.00	$21.04	$21.04	422,557
2022-09-12	$21.82	$21.82	$21.19	$21.20	$21.20	37,873
2022-09-09	$21.29	$21.31	$21.20	$21.20	$21.20	21,576
2022-09-08	$21.24	$21.26	$21.17	$21.17	$21.17	14,256
2022-09-07	$21.18	$21.27	$21.15	$21.25	$21.25	105,024
2022-09-06	$21.18	$21.18	$21.01	$21.07	$21.07	8,668
2022-09-02	$21.30	$21.39	$21.23	$21.23	$21.23	143,598
2022-09-01	$21.20	$21.22	$21.11	$21.15	$21.15	36,474
2022-08-31	$21.48	$21.56	$21.33	$21.38	$21.33	31,526
2022-08-30	$21.57	$21.62	$21.43	$21.46	$21.41	18,815
2022-08-29	$21.69	$21.69	$21.53	$21.53	$21.48	16,795
2022-08-26	$21.71	$21.77	$21.67	$21.67	$21.61	14,983
2022-08-25	$21.71	$21.82	$21.62	$21.79	$21.73	53,922
2022-08-24	$21.65	$21.65	$21.59	$21.59	$21.54	80,866
2022-08-23	$21.74	$21.79	$21.64	$21.68	$21.62	27,428
2022-08-22	$21.74	$21.74	$21.62	$21.62	$21.56	19,760
2022-08-19	$21.81	$21.82	$21.74	$21.76	$21.70	16,267
2022-08-18	$22.01	$22.04	$21.96	$21.97	$21.91	11,693
2022-08-17	$21.92	$21.99	$21.84	$21.91	$21.85	176,934
2022-08-16	$22.07	$22.15	$22.01	$22.12	$22.06	30,846
2022-08-15	$22.18	$22.23	$22.17	$22.21	$22.15	32,230
2022-08-12	$22.08	$22.17	$21.99	$22.17	$22.11	14,628
2022-08-11	$22.18	$22.18	$21.96	$21.99	$21.93	40,848
2022-08-10	$22.03	$22.14	$22.01	$22.01	$21.95	78,557
2022-08-09	$22.04	$22.04	$21.93	$21.93	$21.87	35,390
2022-08-08	$21.98	$22.09	$21.98	$22.00	$21.94	20,547
2022-08-05	$22.08	$22.08	$21.87	$21.94	$21.88	31,870
2022-08-04	$22.03	$22.22	$22.03	$22.22	$22.16	18,534
2022-08-03	$21.92	$22.09	$21.84	$22.08	$22.02	44,875
2022-08-02	$22.16	$22.16	$21.94	$21.94	$21.88	41,302
2022-08-01	$22.23	$22.29	$22.17	$22.19	$22.13	16,615
2022-07-29	$22.14	$22.28	$22.14	$22.24	$22.14	62,434
2022-07-28	$22.14	$22.18	$22.10	$22.13	$22.02	20,407
2022-07-27	$21.95	$22.11	$21.92	$22.00	$21.89	40,037
2022-07-26	$22.22	$22.22	$21.83	$21.83	$21.72	35,138
2022-07-25	$21.92	$21.93	$21.82	$21.84	$21.73	54,889
2022-07-22	$22.01	$22.06	$21.90	$21.93	$21.82	17,920
2022-07-21	$21.63	$21.82	$21.61	$21.82	$21.71	54,868
2022-07-20	$21.68	$21.79	$21.54	$21.59	$21.48	50,924
2022-07-19	$21.61	$21.64	$21.54	$21.60	$21.50	53,546
2022-07-18	$21.59	$21.66	$21.57	$21.60	$21.49	18,099
2022-07-14	$21.48	$21.59	$21.46	$21.56	$21.45	168,858
2022-07-13	$21.52	$21.70	$21.43	$21.69	$21.58	27,649
2022-07-12	$21.60	$21.66	$21.53	$21.53	$21.42	18,839
2022-07-11	$21.56	$21.56	$21.46	$21.47	$21.37	24,069
2022-07-08	$21.41	$21.45	$21.38	$21.40	$21.30	51,165
2022-07-07	$21.67	$21.67	$21.44	$21.48	$21.38	124,141
2022-07-06	$21.81	$21.81	$21.50	$21.50	$21.40	153,531
2022-07-05	$21.61	$21.74	$21.61	$21.63	$21.52	70,167
2022-07-01	$21.54	$21.69	$21.52	$21.58	$21.47	15,732
2022-06-30	$21.41	$21.48	$21.38	$21.40	$21.25	25,700
2022-06-29	$21.27	$21.36	$21.26	$21.35	$21.19	37,983
2022-06-28	$21.23	$21.25	$21.19	$21.20	$21.05	38,633
2022-06-27	$21.35	$21.39	$21.25	$21.26	$21.11	235,962
2022-06-24	$21.37	$21.49	$21.36	$21.36	$21.21	26,282
2022-06-23	$21.40	$21.53	$21.35	$21.36	$21.21	38,581
2022-06-22	$21.30	$21.37	$21.27	$21.30	$21.15	74,668
2022-06-21	$21.26	$21.26	$21.12	$21.12	$20.97	13,947
2022-06-17	$21.25	$21.29	$21.15	$21.23	$21.08	41,077
2022-06-16	$21.10	$21.21	$20.95	$21.20	$21.05	22,532
2022-06-15	$21.13	$21.24	$20.98	$21.18	$21.03	21,948
2022-06-14	$21.17	$21.18	$20.87	$20.90	$20.75	20,443
2022-06-13	$21.18	$21.22	$20.95	$21.03	$20.88	34,323
2022-06-10	$21.57	$21.59	$21.37	$21.45	$21.30	39,975
2022-06-09	$21.79	$21.79	$21.64	$21.69	$21.53	14,287
2022-06-08	$21.82	$21.86	$21.76	$21.77	$21.61	54,091
2022-06-07	$21.85	$21.93	$21.84	$21.90	$21.74	14,527
2022-06-06	$21.90	$21.90	$21.78	$21.80	$21.64	41,857
2022-06-03	$21.92	$21.93	$21.88	$21.90	$21.74	11,983
2022-06-02	$21.91	$22.00	$21.91	$21.97	$21.81	39,355
2022-06-01	$22.09	$22.11	$21.88	$21.96	$21.80	14,846
2022-05-31	$22.11	$22.14	$22.02	$22.02	$21.82	28,192
2022-05-27	$22.25	$22.27	$22.18	$22.23	$22.02	28,010
2022-05-26	$22.31	$22.31	$22.07	$22.12	$21.92	31,163
2022-05-25	$22.12	$22.15	$22.04	$22.11	$21.90	126,359
2022-05-24	$21.94	$22.00	$21.94	$21.98	$21.77	28,923
2022-05-23	$21.81	$21.85	$21.72	$21.76	$21.56	15,301
2022-05-20	$21.86	$21.89	$21.81	$21.86	$21.65	9,908
2022-05-19	$21.88	$21.91	$21.77	$21.79	$21.59	30,849
2022-05-18	$21.67	$21.81	$21.63	$21.81	$21.61	53,751
2022-05-17	$21.71	$21.71	$21.62	$21.65	$21.45	22,778
2022-05-16	$21.81	$21.87	$21.72	$21.72	$21.52	11,589
2022-05-13	$21.79	$21.84	$21.66	$21.69	$21.49	29,202
2022-05-12	$21.87	$21.93	$21.75	$21.81	$21.61	1,659,601
2022-05-11	$21.78	$21.84	$21.63	$21.79	$21.58	515,874
2022-05-10	$21.74	$21.80	$21.63	$21.70	$21.49	108,075
2022-05-09	$21.57	$21.68	$21.52	$21.62	$21.42	28,208
2022-05-06	$21.59	$21.67	$21.55	$21.59	$21.39	115,689
2022-05-05	$21.86	$21.86	$21.53	$21.69	$21.49	58,400
2022-05-04	$21.76	$21.97	$21.66	$21.88	$21.68	87,646
2022-05-03	$21.75	$21.88	$21.74	$21.74	$21.54	21,262
2022-05-02	$21.73	$21.75	$21.64	$21.70	$21.49	76,720
2022-04-29	$21.90	$21.95	$21.81	$21.85	$21.60	56,005
2022-04-28	$22.24	$22.24	$21.91	$22.00	$21.74	9,106
2022-04-27	$22.18	$22.28	$22.00	$22.01	$21.75	88,915
2022-04-26	$22.23	$22.25	$22.10	$22.14	$21.88	17,863
2022-04-25	$22.00	$22.16	$22.00	$22.10	$21.84	641,317
2022-04-22	$21.89	$22.02	$21.89	$21.98	$21.73	29,102
2022-04-21	$22.18	$22.18	$21.95	$22.01	$21.75	1,108,141
2022-04-20	$22.15	$22.21	$22.11	$22.14	$21.88	61,654
2022-04-19	$22.10	$22.15	$22.04	$22.04	$21.79	27,647
2022-04-18	$22.24	$22.32	$22.15	$22.15	$21.89	28,932
2022-04-14	$22.50	$22.50	$22.30	$22.32	$22.06	17,787
2022-04-13	$22.41	$22.52	$22.41	$22.45	$22.19	16,106
2022-04-12	$22.51	$22.55	$22.43	$22.44	$22.18	12,732
2022-04-11	$22.44	$22.46	$22.32	$22.36	$22.09	10,654
2022-04-08	$22.54	$22.61	$22.50	$22.52	$22.26	21,230
2022-04-07	$22.75	$22.75	$22.64	$22.68	$22.42	17,642
2022-04-06	$22.70	$22.82	$22.65	$22.75	$22.49	20,655
2022-04-05	$23.32	$23.32	$22.87	$22.87	$22.60	17,793
2022-04-04	$23.14	$23.19	$23.13	$23.16	$22.89	40,777
2022-04-01	$23.01	$23.16	$22.98	$23.10	$22.83	25,272
2022-03-31	$23.38	$23.38	$23.17	$23.17	$22.86	19,384
2022-03-30	$23.04	$23.20	$23.04	$23.18	$22.86	39,331
2022-03-29	$23.06	$23.17	$23.03	$23.12	$22.81	68,929
2022-03-28	$23.18	$23.18	$22.90	$22.99	$22.68	53,482
2022-03-25	$23.00	$23.00	$22.83	$22.90	$22.58	34,105
2022-03-24	$22.98	$23.09	$22.94	$23.09	$22.77	30,553
2022-03-23	$23.07	$23.12	$23.02	$23.09	$22.78	24,005
2022-03-22	$23.04	$23.15	$23.01	$23.05	$22.73	23,812
2022-03-21	$23.24	$23.26	$23.11	$23.11	$22.80	15,731
2022-03-18	$23.29	$23.43	$23.28	$23.39	$23.07	21,756
2022-03-17	$23.19	$23.37	$23.19	$23.32	$23.00	23,281
2022-03-16	$23.17	$23.19	$22.96	$23.14	$22.82	19,245
2022-03-15	$23.10	$23.15	$23.05	$23.10	$22.78	12,278
2022-03-14	$23.21	$23.21	$23.01	$23.03	$22.72	12,033
2022-03-11	$23.35	$23.37	$23.30	$23.32	$23.01	14,646
2022-03-10	$23.48	$23.48	$23.28	$23.35	$23.04	12,653
2022-03-09	$23.55	$23.58	$23.46	$23.51	$23.19	16,338
2022-03-08	$23.57	$23.62	$23.50	$23.56	$23.24	81,370
2022-03-07	$23.79	$23.84	$23.70	$23.70	$23.38	13,802
2022-03-04	$23.97	$23.99	$23.89	$23.89	$23.57	12,052
2022-03-03	$23.81	$23.87	$23.78	$23.84	$23.52	20,577
2022-03-02	$23.97	$23.97	$23.75	$23.81	$23.49	124,979
2022-03-01	$23.99	$24.16	$23.99	$24.02	$23.69	12,313
2022-02-28	$23.92	$23.99	$23.89	$23.97	$23.60	16,588
2022-02-25	$23.73	$23.77	$23.70	$23.76	$23.39	8,530
2022-02-24	$23.68	$23.77	$23.63	$23.70	$23.33	24,200
2022-02-23	$23.74	$23.77	$23.65	$23.65	$23.28	12,073
2022-02-22	$23.75	$23.84	$23.75	$23.79	$23.42	17,454
2022-02-18	$23.86	$23.90	$23.79	$23.85	$23.49	42,537
2022-02-17	$23.80	$23.87	$23.80	$23.80	$23.43	10,476
2022-02-16	$23.81	$23.81	$23.73	$23.79	$23.42	24,090
2022-02-15	$23.80	$23.86	$23.76	$23.76	$23.39	15,977
2022-02-14	$23.84	$23.94	$23.83	$23.85	$23.48	13,233
2022-02-11	$23.92	$24.05	$23.85	$23.97	$23.60	15,530
2022-02-10	$23.97	$24.01	$23.82	$23.82	$23.45	86,510
2022-02-09	$24.03	$24.14	$23.97	$23.97	$23.60	91,416
2022-02-08	$24.03	$24.08	$23.99	$24.01	$23.64	21,879
2022-02-07	$24.01	$24.12	$24.01	$24.10	$23.73	12,864
2022-02-04	$24.07	$24.07	$23.96	$24.00	$23.63	8,536
2022-02-03	$24.24	$24.31	$24.23	$24.29	$23.91	19,564
2022-02-02	$24.36	$24.47	$24.36	$24.36	$23.98	21,040
2022-02-01	$24.34	$24.40	$24.30	$24.39	$24.01	22,941
2022-01-31	$24.33	$24.44	$24.33	$24.40	$23.98	16,054
2022-01-28	$24.31	$24.40	$24.31	$24.38	$23.96	11,474
2022-01-27	$24.32	$24.44	$24.32	$24.39	$23.97	20,840
2022-01-26	$24.74	$24.74	$24.32	$24.32	$23.90	103,321
2022-01-25	$24.48	$24.52	$24.47	$24.47	$24.05	92,856
2022-01-24	$24.49	$24.57	$24.42	$24.46	$24.04	62,223
2022-01-21	$24.53	$24.58	$24.52	$24.54	$24.11	9,189
2022-01-20	$24.24	$24.51	$24.24	$24.45	$24.03	39,897
2022-01-19	$24.42	$24.55	$24.42	$24.50	$24.08	70,609
2022-01-18	$24.49	$24.49	$24.38	$24.41	$23.98	20,356
2022-01-14	$24.57	$24.68	$24.54	$24.58	$24.16	39,539
2022-01-13	$24.58	$24.83	$24.58	$24.75	$24.32	50,278
2022-01-12	$24.68	$24.75	$24.66	$24.67	$24.24	146,261
2022-01-11	$24.50	$24.66	$24.50	$24.66	$24.23	44,996
2022-01-10	$24.57	$24.66	$24.54	$24.63	$24.21	46,464
2022-01-07	$24.60	$24.70	$24.60	$24.63	$24.20	68,283
2022-01-06	$24.66	$24.77	$24.61	$24.74	$24.31	30,259
2022-01-05	$24.82	$24.91	$24.77	$24.79	$24.36	12,127
2022-01-04	$24.84	$24.90	$24.81	$24.89	$24.46	104,346
2022-01-03	$24.96	$24.97	$24.86	$24.90	$24.47	47,018
2021-12-31	$25.12	$25.17	$25.09	$25.09	$24.66	20,448
2021-12-30	$25.08	$25.12	$25.05	$25.08	$24.65	7,092
2021-12-29	$24.97	$25.11	$24.97	$25.03	$24.60	23,178
2021-12-28	$25.18	$25.20	$25.12	$25.14	$24.71	7,084
2021-12-27	$25.11	$25.15	$25.09	$25.13	$24.69	32,472
2021-12-23	$25.06	$25.14	$25.02	$25.11	$24.68	35,487
2021-12-22	$25.15	$25.15	$25.07	$25.11	$24.67	18,664
2021-12-21	$25.12	$25.12	$24.98	$25.10	$24.66	55,292
2021-12-20	$25.19	$25.19	$25.09	$25.12	$24.68	14,587
2021-12-17	$25.17	$25.24	$25.17	$25.17	$24.73	10,933
2021-12-16	$25.06	$25.19	$24.97	$25.15	$24.72	7,726
2021-12-15	$25.08	$25.14	$25.06	$25.14	$24.67	11,842
2021-12-14	$25.14	$25.14	$25.08	$25.09	$24.62	36,305
2021-12-13	$25.21	$25.24	$25.18	$25.19	$24.72	7,898
2021-12-10	$25.14	$25.16	$25.06	$25.08	$24.61	12,020
2021-12-09	$25.04	$25.14	$24.96	$25.08	$24.62	9,279
2021-12-08	$25.09	$25.12	$24.99	$25.04	$24.57	13,274
2021-12-07	$25.14	$25.18	$25.07	$25.13	$24.66	8,565
2021-12-06	$25.17	$25.25	$25.10	$25.13	$24.66	9,371
2021-12-03	$25.09	$25.25	$25.00	$25.22	$24.75	8,808
2021-12-02	$25.06	$25.06	$24.99	$25.05	$24.58	13,595
2021-12-01	$25.04	$25.07	$24.97	$25.04	$24.57	14,365
2021-11-30	$25.14	$25.21	$25.03	$25.07	$24.56	14,976
2021-11-29	$24.96	$25.03	$24.91	$25.01	$24.50	26,143
2021-11-26	$25.02	$25.05	$24.95	$24.99	$24.49	9,099
2021-11-24	$24.75	$24.88	$24.75	$24.84	$24.34	37,804
2021-11-23	$24.90	$24.91	$24.81	$24.81	$24.31	18,100
2021-11-22	$25.04	$25.05	$24.92	$24.92	$24.41	31,796
2021-11-19	$25.09	$25.18	$25.09	$25.10	$24.59	12,775
2021-11-18	$25.04	$25.08	$25.03	$25.05	$24.55	15,256
2021-11-17	$24.89	$25.04	$24.89	$25.03	$24.52	12,941
2021-11-16	$24.99	$25.03	$24.94	$24.96	$24.46	24,443
2021-11-15	$25.26	$25.36	$24.99	$24.99	$24.49	12,862
2021-11-12	$25.22	$25.22	$25.09	$25.13	$24.62	9,089
2021-11-11	$25.30	$25.46	$25.07	$25.12	$24.61	10,692
2021-11-10	$25.16	$25.31	$25.16	$25.17	$24.66	18,925
2021-11-09	$25.51	$25.51	$25.37	$25.37	$24.86	7,899
2021-11-08	$25.38	$25.38	$25.27	$25.30	$24.79	14,204
2021-11-05	$25.34	$25.42	$25.27	$25.39	$24.87	14,554
2021-11-04	$25.20	$25.28	$25.18	$25.28	$24.76	13,241
2021-11-03	$25.49	$25.49	$25.12	$25.15	$24.63	10,931
2021-11-02	$25.13	$25.19	$25.13	$25.18	$24.67	12,455
2021-11-01	$25.09	$25.14	$25.09	$25.12	$24.61	9,819
2021-10-29	$25.23	$25.24	$25.14	$25.22	$24.67	7,981
2021-10-28	$25.24	$25.27	$25.14	$25.18	$24.63	10,974
2021-10-27	$25.22	$25.29	$25.16	$25.29	$24.73	23,199
2021-10-26	$25.09	$25.13	$25.04	$25.10	$24.55	38,087
2021-10-25	$25.11	$25.20	$25.06	$25.06	$24.51	431,069
2021-10-22	$25.01	$25.05	$24.94	$25.02	$24.47	25,667
2021-10-21	$25.04	$25.07	$24.95	$24.97	$24.42	943,345
2021-10-20	$25.11	$25.11	$25.06	$25.06	$24.51	5,325
2021-10-19	$25.18	$25.18	$25.06	$25.07	$24.52	6,789
2021-10-18	$25.13	$25.20	$25.13	$25.17	$24.62	7,219
2021-10-15	$25.25	$25.25	$25.19	$25.21	$24.66	10,030
2021-10-14	$25.25	$25.33	$25.25	$25.32	$24.76	17,703
2021-10-13	$25.22	$25.24	$25.19	$25.21	$24.65	5,616
2021-10-12	$25.07	$25.16	$25.07	$25.15	$24.59	10,210
2021-10-11	$25.06	$25.09	$25.05	$25.06	$24.51	24,993
2021-10-08	$25.17	$25.17	$25.10	$25.10	$24.55	4,902
2021-10-07	$25.24	$25.26	$25.17	$25.23	$24.68	8,920
2021-10-06	$25.29	$25.30	$25.27	$25.27	$24.71	3,305
2021-10-05	$25.35	$25.35	$25.29	$25.30	$24.74	6,028
2021-10-04	$25.33	$25.40	$25.33	$25.37	$24.81	12,902
2021-10-01	$25.38	$25.41	$25.34	$25.39	$24.83	23,097
2021-09-30	$25.34	$25.35	$25.25	$25.30	$24.70	13,789
2021-09-29	$25.36	$25.40	$25.28	$25.32	$24.72	5,309
2021-09-28	$25.29	$25.37	$25.29	$25.33	$24.73	3,315
2021-09-27	$25.43	$25.50	$25.41	$25.46	$24.86	13,256
2021-09-24	$25.48	$25.51	$25.46	$25.49	$24.88	24,749
2021-09-23	$25.65	$25.65	$25.52	$25.55	$24.94	4,757
2021-09-22	$25.67	$25.75	$25.64	$25.71	$25.10	8,651
2021-09-21	$25.69	$25.70	$25.66	$25.66	$25.05	3,541
2021-09-20	$26.25	$26.25	$25.58	$25.66	$25.05	4,396
2021-09-17	$25.59	$25.61	$25.54	$25.58	$24.97	5,131
2021-09-16	$25.85	$25.85	$25.57	$25.63	$25.02	7,398
2021-09-15	$26.07	$26.07	$25.65	$25.71	$25.10	37,330
2021-09-14	$25.70	$25.78	$25.67	$25.72	$25.11	47,872
2021-09-13	$25.66	$25.68	$25.60	$25.65	$25.04	14,023
2021-09-10	$25.63	$25.64	$25.61	$25.61	$25.00	7,524
2021-09-09	$25.65	$25.70	$25.56	$25.67	$25.06	28,429
2021-09-08	$25.53	$25.60	$25.50	$25.59	$24.99	10,541
2021-09-07	$25.51	$25.54	$25.45	$25.52	$24.92	2,986
2021-09-03	$25.63	$25.64	$25.61	$25.63	$25.02	9,937
2021-09-02	$25.84	$25.88	$25.63	$25.66	$25.05	16,859
2021-09-01	$25.67	$25.70	$25.61	$25.63	$25.02	6,029
2021-08-31	$25.68	$25.73	$25.64	$25.68	$25.03	13,765
2021-08-30	$25.68	$25.71	$25.65	$25.70	$25.05	13,910
2021-08-27	$25.57	$25.64	$25.55	$25.62	$24.97	9,652
2021-08-26	$25.58	$25.58	$25.50	$25.54	$24.90	18,557
2021-08-25	$25.61	$25.63	$25.54	$25.55	$24.90	6,924
2021-08-24	$25.62	$25.68	$25.61	$25.62	$24.98	7,000
2021-08-23	$25.66	$25.70	$25.61	$25.67	$25.02	7,836
2021-08-20	$25.67	$25.69	$25.65	$25.65	$25.00	4,783
2021-08-19	$25.64	$25.70	$25.63	$25.66	$25.01	12,634
2021-08-18	$25.66	$25.68	$25.59	$25.62	$24.97	21,486
2021-08-17	$25.70	$25.73	$25.64	$25.66	$25.01	16,782
2021-08-16	$25.75	$25.77	$25.70	$25.71	$25.06	7,193
2021-08-13	$25.50	$25.66	$25.50	$25.65	$25.00	6,106
2021-08-12	$25.55	$25.56	$25.47	$25.52	$24.88	13,650
2021-08-11	$25.51	$25.57	$25.46	$25.53	$24.89	31,357
2021-08-10	$25.53	$25.56	$25.49	$25.49	$24.85	14,302
2021-08-09	$25.61	$25.68	$25.52	$25.55	$24.91	16,454
2021-08-06	$25.62	$25.68	$25.60	$25.60	$24.96	4,399
2021-08-05	$25.79	$25.81	$25.74	$25.75	$25.10	9,666
2021-08-04	$25.96	$25.96	$25.79	$25.86	$25.21	4,079
2021-08-03	$25.91	$25.91	$25.83	$25.86	$25.21	3,149
2021-08-02	$25.93	$25.94	$25.81	$25.88	$25.23	23,616
2021-07-30	$25.81	$25.85	$25.79	$25.84	$25.15	6,275
2021-07-29	$25.77	$25.79	$25.70	$25.77	$25.08	5,448
2021-07-28	$25.75	$25.81	$25.75	$25.81	$25.11	5,336
2021-07-27	$25.80	$25.82	$25.75	$25.77	$25.08	13,476
2021-07-26	$25.72	$25.74	$25.70	$25.70	$25.01	2,978
2021-07-23	$25.68	$25.73	$25.68	$25.70	$25.01	7,459
2021-07-22	$25.70	$25.76	$25.70	$25.73	$25.05	4,463
2021-07-21	$25.64	$25.70	$25.64	$25.67	$24.98	8,866
2021-07-20	$25.89	$25.90	$25.75	$25.80	$25.11	13,880
2021-07-19	$25.82	$25.84	$25.77	$25.81	$25.12	3,433
2021-07-16	$25.64	$25.68	$25.61	$25.68	$24.99	7,688
2021-07-15	$25.67	$25.69	$25.60	$25.67	$24.98	7,144
2021-07-14	$25.59	$25.62	$25.57	$25.58	$24.90	4,865
2021-07-13	$25.57	$25.61	$25.47	$25.49	$24.81	10,355
2021-07-12	$25.61	$25.61	$25.55	$25.56	$24.88	9,263
2021-07-09	$25.61	$25.61	$25.53	$25.57	$24.88	10,477
2021-07-08	$25.71	$25.73	$25.68	$25.69	$25.00	5,470
2021-07-07	$25.61	$25.70	$25.60	$25.68	$24.99	6,771
2021-07-06	$25.58	$25.62	$25.58	$25.61	$24.92	4,278
2021-07-02	$25.41	$25.50	$25.41	$25.48	$24.80	7,444
2021-07-01	$25.45	$25.46	$25.39	$25.41	$24.73	5,765
2021-06-30	$27.00	$27.00	$25.44	$25.50	$24.78	15,086
2021-06-29	$25.37	$25.47	$25.37	$25.43	$24.70	10,377
2021-06-28	$25.23	$25.46	$25.23	$25.42	$24.70	5,123
2021-06-25	$25.39	$25.39	$25.27	$25.31	$24.59	11,197
2021-06-24	$25.42	$25.58	$25.36	$25.40	$24.68	26,505
2021-06-23	$25.41	$25.43	$25.37	$25.37	$24.65	4,714
2021-06-22	$25.37	$25.46	$25.35	$25.40	$24.68	9,278
2021-06-21	$25.42	$25.42	$25.35	$25.39	$24.67	10,223
2021-06-18	$25.36	$25.45	$25.36	$25.44	$24.71	6,119
2021-06-17	$25.28	$25.54	$25.27	$25.33	$24.61	54,359
2021-06-16	$25.42	$25.42	$25.22	$25.23	$24.51	18,783
2021-06-15	$25.34	$25.41	$25.29	$25.37	$24.65	13,934
2021-06-14	$25.23	$25.36	$25.23	$25.32	$24.60	7,651
2021-06-11	$25.44	$25.47	$25.36	$25.41	$24.69	6,968
2021-06-10	$25.33	$25.41	$25.26	$25.39	$24.67	4,321
2021-06-09	$25.30	$25.32	$25.26	$25.28	$24.56	8,457
2021-06-08	$25.23	$25.39	$25.16	$25.21	$24.49	13,771
2021-06-07	$25.14	$25.29	$25.13	$25.14	$24.42	10,903
2021-06-04	$25.04	$25.18	$25.04	$25.16	$24.45	6,509
2021-06-03	$25.06	$25.07	$24.98	$25.02	$24.31	15,048
2021-06-02	$25.18	$25.30	$25.05	$25.13	$24.42	23,831
2021-06-01	$25.04	$25.19	$25.00	$25.08	$24.36	22,085
2021-05-28	$25.11	$25.18	$25.08	$25.11	$24.35	12,874
2021-05-27	$25.06	$25.14	$25.05	$25.08	$24.33	12,763
2021-05-26	$25.27	$25.27	$25.10	$25.12	$24.36	17,338
2021-05-25	$25.11	$25.16	$25.08	$25.14	$24.38	8,172
2021-05-24	$25.05	$25.10	$25.02	$25.06	$24.30	4,417
2021-05-21	$24.99	$25.04	$24.97	$25.02	$24.26	12,954
2021-05-20	$24.93	$25.02	$24.93	$24.98	$24.23	23,149
2021-05-19	$24.95	$24.97	$24.84	$24.89	$24.14	12,423
2021-05-18	$24.97	$25.00	$24.93	$24.97	$24.21	8,749
2021-05-17	$25.03	$25.03	$24.93	$24.99	$24.24	14,790
2021-05-14	$25.00	$25.13	$24.97	$25.00	$24.25	22,409
2021-05-13	$24.88	$24.95	$24.87	$24.91	$24.16	13,831
2021-05-12	$24.86	$25.02	$24.83	$24.83	$24.08	12,512
2021-05-11	$24.95	$25.01	$24.95	$24.95	$24.20	11,819
2021-05-10	$25.10	$25.10	$24.98	$24.98	$24.23	27,025
2021-05-07	$25.14	$25.20	$25.08	$25.08	$24.33	12,490
2021-05-06	$25.03	$25.12	$25.03	$25.06	$24.31	24,602
2021-05-05	$25.01	$25.15	$24.95	$25.00	$24.25	24,855
2021-05-04	$25.05	$25.07	$24.98	$24.99	$24.24	40,175
2021-05-03	$24.97	$25.06	$24.96	$25.00	$24.25	28,952
2021-04-30	$24.94	$25.00	$24.93	$24.96	$24.17	13,867
2021-04-29	$24.87	$24.95	$24.87	$24.91	$24.12	109,413
2021-04-28	$24.88	$25.04	$24.88	$25.00	$24.21	12,306
2021-04-27	$25.10	$25.11	$24.98	$24.99	$24.19	23,393
2021-04-26	$25.09	$25.22	$25.03	$25.08	$24.28	11,381
2021-04-23	$25.08	$25.23	$25.06	$25.09	$24.29	16,588
2021-04-22	$25.09	$25.22	$25.05	$25.09	$24.29	21,211
2021-04-21	$25.19	$25.21	$25.00	$25.10	$24.30	22,572
2021-04-20	$24.93	$25.20	$24.93	$25.00	$24.21	84,682
2021-04-19	$25.05	$25.15	$24.93	$24.95	$24.16	31,426
2021-04-16	$25.05	$25.07	$25.01	$25.03	$24.23	11,241
2021-04-15	$25.10	$25.19	$25.08	$25.16	$24.36	12,812
2021-04-14	$25.00	$25.01	$24.93	$24.97	$24.17	21,066
2021-04-13	$24.93	$25.13	$24.89	$24.99	$24.19	17,583
2021-04-12	$24.96	$24.96	$24.85	$24.90	$24.11	36,183
2021-04-09	$24.94	$25.09	$24.83	$24.92	$24.13	149,756
2021-04-08	$24.89	$24.96	$24.89	$24.94	$24.15	47,037
2021-04-07	$24.92	$25.07	$24.86	$24.89	$24.10	44,010
2021-04-06	$24.80	$25.01	$24.66	$24.94	$24.15	34,949
2021-04-05	$24.76	$24.98	$24.71	$24.71	$23.93	39,643
2021-04-01	$24.80	$24.87	$24.80	$24.84	$24.05	24,186
2021-03-31	$24.75	$24.95	$24.74	$24.77	$23.94	28,776
2021-03-30	$24.66	$24.73	$24.62	$24.70	$23.87	32,880
2021-03-29	$24.86	$24.86	$24.69	$24.71	$23.89	26,056
2021-03-26	$24.76	$24.79	$24.75	$24.75	$23.92	14,245
2021-03-25	$24.88	$24.88	$24.77	$24.79	$23.96	24,165
2021-03-24	$24.74	$24.79	$24.69	$24.77	$23.94	15,392
2021-03-23	$24.76	$24.76	$24.69	$24.76	$23.93	17,270
2021-03-22	$25.16	$25.16	$24.58	$24.69	$23.87	28,106
2021-03-19	$24.61	$24.63	$24.57	$24.59	$23.77	17,020
2021-03-18	$24.60	$24.64	$24.53	$24.61	$23.78	28,107
2021-03-17	$24.70	$24.84	$24.70	$24.79	$23.96	26,817
2021-03-16	$24.91	$24.91	$24.64	$24.77	$23.94	33,155
2021-03-15	$24.72	$24.79	$24.72	$24.78	$23.95	5,528
2021-03-12	$24.85	$24.85	$24.71	$24.72	$23.90	16,428
2021-03-11	$24.94	$24.98	$24.92	$24.95	$24.12	186,625
2021-03-10	$24.81	$24.94	$24.81	$24.92	$24.08	19,563
2021-03-09	$24.76	$24.89	$24.76	$24.80	$23.97	16,918
2021-03-08	$24.85	$24.85	$24.68	$24.71	$23.89	15,505
2021-03-05	$24.90	$24.92	$24.84	$24.89	$24.06	33,895
2021-03-04	$24.44	$25.21	$24.44	$24.97	$24.13	24,286
2021-03-03	$25.22	$25.23	$25.15	$25.15	$24.31	20,128
2021-03-02	$25.27	$25.32	$25.27	$25.29	$24.45	11,971
2021-03-01	$25.24	$25.31	$25.21	$25.31	$24.47	10,714
2021-02-26	$25.14	$25.26	$25.06	$25.25	$24.36	23,616
2021-02-25	$25.29	$25.46	$25.03	$25.04	$24.17	51,928
2021-02-24	$25.48	$25.48	$25.34	$25.48	$24.59	8,932
2021-02-23	$25.46	$25.46	$25.38	$25.43	$24.54	9,380
2021-02-22	$25.48	$25.50	$25.45	$25.47	$24.58	15,161
2021-02-19	$25.63	$25.65	$25.50	$25.50	$24.61	9,204
2021-02-18	$25.69	$25.69	$25.62	$25.66	$24.76	11,808
2021-02-17	$25.65	$25.68	$25.60	$25.66	$24.76	21,031
2021-02-16	$25.75	$25.75	$25.59	$25.59	$24.69	9,599
2021-02-12	$25.89	$25.89	$25.80	$25.81	$24.91	12,977
2021-02-11	$25.91	$25.95	$25.86	$25.89	$24.98	9,046
2021-02-10	$25.94	$25.95	$25.86	$25.91	$25.00	25,680
2021-02-09	$25.92	$25.94	$25.85	$25.85	$24.95	3,883
2021-02-08	$25.67	$25.88	$25.67	$25.85	$24.95	15,069
2021-02-05	$25.87	$25.88	$25.82	$25.84	$24.94	8,841
2021-02-04	$25.95	$25.95	$25.81	$25.84	$24.93	8,401
2021-02-03	$25.83	$25.89	$25.83	$25.84	$24.94	9,800
2021-02-02	$25.89	$25.89	$25.85	$25.87	$24.96	6,676
2021-02-01	$25.86	$25.95	$25.86	$25.90	$24.99	3,686
2021-01-29	$25.89	$25.94	$25.88	$25.90	$24.95	19,490
2021-01-28	$26.14	$26.14	$25.93	$25.95	$25.00	18,094
2021-01-27	$26.09	$26.11	$25.98	$25.98	$25.03	5,708
2021-01-26	$25.97	$26.07	$25.97	$26.00	$25.05	21,185
2021-01-25	$26.03	$26.05	$25.98	$26.02	$25.07	8,365
2021-01-22	$25.92	$25.96	$25.90	$25.91	$24.97	8,605
2021-01-21	$25.97	$25.99	$25.90	$25.94	$24.99	14,079
2021-01-20	$25.98	$26.06	$25.91	$25.97	$25.02	32,344
2021-01-19	$26.58	$26.58	$25.92	$26.03	$25.08	34,632
2021-01-15	$26.05	$26.05	$25.96	$25.99	$25.04	12,386
2021-01-14	$26.13	$26.13	$25.92	$25.94	$25.00	23,599
2021-01-13	$25.92	$26.06	$25.92	$26.02	$25.07	24,262
2021-01-12	$25.84	$25.90	$25.72	$25.90	$24.95	18,996
2021-01-11	$25.85	$26.05	$25.84	$25.85	$24.90	21,277
2021-01-08	$25.96	$26.06	$25.89	$25.90	$24.96	21,050
2021-01-07	$25.96	$25.99	$25.91	$25.97	$25.02	18,931
2021-01-06	$25.95	$26.03	$25.95	$25.99	$25.04	16,797
2021-01-05	$26.14	$26.22	$26.11	$26.15	$25.20	17,389
2021-01-04	$26.39	$26.39	$26.20	$26.21	$25.26	23,137
2020-12-31	$26.20	$26.31	$26.20	$26.29	$25.33	12,508
2020-12-30	$26.22	$26.29	$26.22	$26.25	$25.29	14,289
2020-12-29	$26.11	$26.38	$26.11	$26.28	$25.32	141,009
2020-12-28	$26.22	$26.23	$26.18	$26.20	$25.24	8,188
2020-12-24	$26.23	$26.23	$26.16	$26.16	$25.21	4,873
2020-12-23	$26.70	$26.70	$26.08	$26.12	$25.17	7,563
2020-12-22	$26.96	$27.04	$26.11	$26.13	$25.18	148,964
2020-12-21	$26.17	$26.20	$26.08	$26.09	$25.13	120,927
2020-12-18	$26.09	$26.22	$26.09	$26.12	$25.17	6,618
2020-12-17	$26.10	$26.16	$26.10	$26.11	$25.16	5,115
2020-12-16	$26.18	$26.22	$26.09	$26.14	$25.15	10,194
2020-12-15	$26.05	$26.18	$26.05	$26.16	$25.18	8,184
2020-12-14	$26.10	$26.40	$26.07	$26.15	$25.16	11,224
2020-12-11	$26.22	$26.22	$26.10	$26.12	$25.13	3,830
2020-12-10	$26.14	$26.15	$26.08	$26.12	$25.13	3,997
2020-12-09	$26.05	$26.11	$26.00	$26.00	$25.02	9,031
2020-12-08	$26.18	$26.28	$26.12	$26.14	$25.15	11,173
2020-12-07	$26.25	$26.27	$26.07	$26.11	$25.12	21,689
2020-12-04	$26.20	$26.20	$26.04	$26.04	$25.06	10,730
2020-12-03	$26.11	$26.17	$26.11	$26.17	$25.18	5,763
2020-12-02	$26.11	$26.11	$26.04	$26.07	$25.09	10,268
2020-12-01	$26.18	$26.23	$26.09	$26.10	$25.11	310,824
2020-11-30	$26.18	$26.26	$26.18	$26.26	$25.23	2,928
2020-11-27	$26.18	$26.18	$26.13	$26.16	$25.14	2,037
2020-11-25	$26.11	$26.14	$26.10	$26.10	$25.08	2,325
2020-11-24	$26.08	$26.12	$26.08	$26.10	$25.08	4,058
2020-11-23	$26.18	$26.18	$26.05	$26.09	$25.07	7,283
2020-11-20	$26.16	$26.16	$26.05	$26.10	$25.08	4,711
2020-11-19	$26.07	$26.15	$26.07	$26.12	$25.10	1,849
2020-11-18	$26.08	$26.08	$26.02	$26.03	$25.01	10,481
2020-11-17	$26.00	$26.07	$25.98	$26.00	$24.98	11,153
2020-11-16	$25.96	$25.96	$25.89	$25.93	$24.91	1,651
2020-11-13	$25.94	$25.94	$25.88	$25.90	$24.89	2,536
2020-11-12	$25.84	$25.86	$25.82	$25.86	$24.84	949
2020-11-11	$25.79	$25.79	$25.70	$25.75	$24.74	9,168
2020-11-10	$25.80	$25.84	$25.75	$25.75	$24.74	4,507
2020-11-09	$25.88	$25.90	$25.76	$25.81	$24.80	17,325
2020-11-06	$25.88	$25.92	$25.88	$25.92	$24.90	2,340
2020-11-05	$26.02	$26.02	$25.96	$25.96	$24.94	4,335
2020-11-04	$25.85	$25.97	$25.85	$25.92	$24.90	10,792
2020-11-03	$25.62	$25.62	$25.59	$25.59	$24.59	5,866
2020-11-02	$25.68	$25.68	$25.60	$25.60	$24.59	2,820
2020-10-30	$25.68	$25.68	$25.58	$25.58	$24.54	2,227
2020-10-29	$25.79	$25.79	$25.66	$25.67	$24.63	1,763
2020-10-28	$25.87	$25.88	$25.76	$25.76	$24.71	3,600
2020-10-27	$25.84	$25.89	$25.83	$25.85	$24.80	7,934
2020-10-26	$25.80	$25.83	$25.78	$25.79	$24.74	3,841
2020-10-23	$25.70	$25.77	$25.70	$25.73	$24.68	5,471
2020-10-22	$25.68	$25.74	$25.66	$25.69	$24.64	8,367
2020-10-21	$25.75	$25.78	$25.74	$25.74	$24.70	2,502
2020-10-20	$25.81	$25.82	$25.77	$25.77	$24.72	5,240
2020-10-19	$25.81	$25.88	$25.77	$25.82	$24.77	2,084
2020-10-16	$25.86	$25.89	$25.84	$25.84	$24.79	5,099
2020-10-15	$25.97	$26.90	$25.86	$25.88	$24.82	2,984
2020-10-14	$25.94	$26.02	$25.89	$25.89	$24.84	8,161
2020-10-13	$25.95	$25.95	$25.87	$25.93	$24.88	6,140
2020-10-12	$25.80	$25.91	$25.80	$25.88	$24.83	9,622
2020-10-09	$25.81	$25.83	$25.78	$25.79	$24.74	3,789
2020-10-08	$25.81	$25.81	$25.76	$25.80	$24.75	2,387
2020-10-07	$25.71	$25.74	$25.69	$25.70	$24.65	8,799
2020-10-06	$25.75	$25.80	$25.70	$25.70	$24.65	6,489
2020-10-05	$25.75	$25.76	$25.70	$25.73	$24.68	2,424
2020-10-02	$25.79	$25.81	$25.78	$25.79	$24.74	23,155
2020-10-01	$25.79	$25.80	$25.70	$25.78	$24.73	3,316
2020-09-30	$25.80	$25.80	$25.72	$25.76	$24.67	6,839
2020-09-29	$25.85	$25.86	$25.80	$25.84	$24.75	12,137
2020-09-28	$25.66	$25.78	$25.66	$25.74	$24.65	6,239
2020-09-25	$25.70	$25.82	$25.62	$25.62	$24.53	12,377
2020-09-24	$25.85	$25.85	$25.65	$25.66	$24.58	26,311
2020-09-23	$25.93	$25.93	$25.72	$25.72	$24.64	13,096
2020-09-22	$25.94	$25.94	$25.85	$25.87	$24.78	8,231
2020-09-21	$25.99	$25.99	$25.87	$25.87	$24.77	5,458
2020-09-18	$25.96	$25.97	$25.89	$25.89	$24.80	8,369
2020-09-17	$25.94	$25.95	$25.93	$25.94	$24.84	6,268
2020-09-16	$25.95	$25.97	$25.93	$25.93	$24.83	5,449
2020-09-15	$25.91	$25.96	$25.85	$25.94	$24.84	3,984
2020-09-14	$25.98	$25.98	$25.87	$25.87	$24.77	6,293
2020-09-11	$26.03	$26.03	$25.82	$25.85	$24.76	2,504
2020-09-10	$25.82	$25.87	$25.79	$25.80	$24.71	2,624
2020-09-09	$25.75	$25.83	$25.75	$25.83	$24.74	1,461
2020-09-08	$26.00	$26.00	$25.78	$25.79	$24.70	9,844
2020-09-04	$26.00	$26.00	$25.78	$25.78	$24.69	5,838
2020-09-03	$26.09	$26.09	$25.97	$25.97	$24.87	3,747
2020-09-02	$25.99	$26.05	$25.97	$26.01	$24.91	11,340
2020-09-01	$25.85	$25.93	$25.83	$25.91	$24.82	8,140
2020-08-31	$25.87	$25.90	$25.84	$25.84	$24.71	2,643
2020-08-28	$25.74	$25.77	$25.74	$25.75	$24.63	2,271
2020-08-27	$25.96	$25.96	$25.64	$25.67	$24.55	4,333
2020-08-26	$25.88	$25.88	$25.80	$25.85	$24.72	1,606
2020-08-25	$25.87	$25.89	$25.80	$25.83	$24.70	14,823
2020-08-24	$25.99	$25.99	$25.87	$25.93	$24.80	11,822
2020-08-21	$25.92	$25.93	$25.92	$25.93	$24.80	509
2020-08-20	$25.98	$25.98	$25.83	$25.89	$24.76	2,731
2020-08-19	$25.95	$25.95	$25.84	$25.84	$24.71	4,815
2020-08-18	$25.92	$25.93	$25.84	$25.93	$24.80	6,556
2020-08-17	$25.91	$25.91	$25.81	$25.81	$24.69	2,391
2020-08-14	$25.83	$25.83	$25.73	$25.73	$24.61	1,073
2020-08-13	$25.89	$25.97	$25.75	$25.78	$24.66	9,103
2020-08-12	$26.00	$26.02	$25.95	$25.96	$24.83	3,078
2020-08-11	$26.10	$26.15	$26.01	$26.04	$24.90	5,270
2020-08-10	$26.18	$26.18	$26.08	$26.13	$24.99	1,558
2020-08-07	$26.24	$26.24	$26.17	$26.17	$25.03	2,715
2020-08-06	$26.20	$26.20	$26.20	$26.20	$25.05	307
2020-08-05	$26.13	$26.16	$26.11	$26.13	$24.99	1,589
2020-08-04	$26.18	$26.18	$26.15	$26.15	$25.00	591
2020-08-03	$26.06	$26.11	$26.06	$26.09	$24.95	1,657
2020-07-31	$26.09	$26.12	$26.04	$26.08	$24.90	1,050
2020-07-30	$26.03	$26.05	$26.00	$26.04	$24.86	1,517
2020-07-29	$25.99	$26.03	$25.95	$26.03	$24.85	1,505
2020-07-28	$26.00	$26.01	$25.93	$25.93	$24.76	6,304
2020-07-27	$26.08	$26.08	$25.90	$25.90	$24.73	4,252
2020-07-24	$26.00	$26.06	$25.97	$26.00	$24.83	9,005
2020-07-23	$26.12	$26.14	$26.02	$26.03	$24.85	3,170
2020-07-22	$26.03	$26.05	$26.02	$26.02	$24.84	2,463
2020-07-21	$25.93	$26.05	$25.93	$25.98	$24.81	59,790
2020-07-20	$25.89	$25.92	$25.76	$25.88	$24.71	695,769
2020-07-17	$25.82	$25.88	$25.78	$25.83	$24.66	4,771
2020-07-16	$25.72	$25.81	$25.72	$25.78	$24.62	1,140
2020-07-15	$25.71	$25.71	$25.68	$25.71	$24.54	2,800
2020-07-14	$25.65	$25.72	$25.63	$25.66	$24.50	2,000
2020-07-13	$25.57	$25.60	$25.57	$25.57	$24.41	600
2020-07-10	$25.64	$25.64	$25.56	$25.56	$24.40	3,500
2020-07-09	$25.60	$25.63	$25.59	$25.63	$24.47	1,267
2020-07-08	$25.59	$25.59	$25.58	$25.58	$24.42	1,383
2020-07-07	$25.60	$25.60	$25.60	$25.60	$24.44	100
2020-07-06	$25.48	$25.53	$25.46	$25.53	$24.38	16,500
2020-07-02	$25.34	$25.47	$25.34	$25.47	$24.32	4,107
2020-07-01	$25.37	$25.38	$25.37	$25.38	$24.23	700
2020-06-30	$25.26	$25.31	$25.26	$25.31	$24.16	49,320
2020-06-29	$25.22	$25.24	$25.19	$25.24	$24.10	3,325
2020-06-26	$25.19	$25.22	$25.17	$25.17	$24.03	11,640
2020-06-25	$25.21	$25.21	$25.18	$25.18	$24.05	1,118

iShares iBonds Dec 2030 Term Corporate ETF (IBDV) News Headlines

Recent iShares iBonds Dec 2030 Term Corporate ETF (IBDV) News

Similar Companies to iShares iBonds Dec 2030 Term Corporate ETF (IBDV) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

iShares iBonds Dec 2030 Term Corporate ETF (IBDV) Exchange: NYSE ARCA