iShares iBonds 2024 Term High Yield and Income ETF (IBHD) Exchange: BATS
Data as of May 9, 2025
$23.22 ($0.00) 0.00%
iShares iBonds 2024 Term High Yield and Income ETF - Daily Information
Click for more stock information on iShares iBonds 2024 Term High Yield and Income ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $23.20 |
Previous Close | $23.22 |
High | $23.24 |
Low | $23.20 |
Adjusted Open | $23.20 |
Previous Adjusted Close | $23.22 |
Adjusted High | $23.24 |
Adjusted Low | $23.20 |
About iShares iBonds 2024 Term High Yield and Income ETF (IBHD)
The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays 2024 Term High Yield and Income 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, 2024, 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, fixed-rate, high yield and BBB or equivalently rated (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) corporate bonds scheduled to mature after December 31, 2023 and before December 15, 2024. Securities eligible for inclusion in the Underlying Index are selected from a universe of corporate issuers (e.g., industrial, financial institutions, utilities) determined by Bloomberg. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the communication services industry or sector. The components of the Underlying Index are likely to change over time.The bonds in the Underlying Index have $250 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”). Subject to the methodology of the Underlying Index discussed below, the securities in the Underlying Index may carry a coupon that steps-up according to a predetermined schedule (i.e., the interest rate paid on such securities will increase over time). The Underlying Index will be subject to issuer limits of 3%, with any excess redistributed among the remaining constituents on a pro-rata basis.The Underlying Index consists of bonds chosen from two sub-indices, the Bloomberg Barclays U.S. High Yield Index (the “High Yield Index”) and the Bloomberg Barclays U.S. Corporate Index (the “Corporate Index”), both of which are stripped of securities maturing outside of the maturity range defined above. BBB-rated bonds from the Corporate Index will be introduced to the Underlying Index under the following conditions: (1) in the last 2.5 years but before the last 6 months of the Underlying Index’s term, the Underlying Index will add BBB-rated bonds as constituent high yield bonds are called, no longer qualify for inclusion (due to, among other factors, sector reclassifications of issuers, changes in the credit rating of bonds included in the Underlying Index or rebalances to maintain issuer limits), or decline in value compared to a reference point set at 2.5 years from the Underlying Index’s term or (2) if, prior to the last 2.5 years remaining in the Underlying Index’s term, the market value of the high yield bonds in the Underlying Index declines below $30 billion, the Underlying Index will add BBB-rated bonds to maintain a $30 billion minimum market value for the Underlying Index. In the final year of the Underlying Index’s term, any principal and interest paid by index constituents is treated as follows: (1) during the first six months of the final year, the Underlying Index reinvests proceeds pro-rata into the remaining bonds in the Underlying Index, and (2) during the last six months of the final year, proceeds are not reinvested and are presumed to be held in cash while earning no interest.The securities in the Underlying Index are updated on the last calendar day of each month until six months until maturity with the last rebalance date on June 30, 2024. 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 “high yield” to be selected from the High Yield Index and “BBB” to be selected from the Corporate Index. The bonds from the High Yield Index must have a rating equal to or below “Ba1”/”BB+”/”BB+” and above “CC”. The bonds from the Corporate Index must have a rating of “BBB” (or equivalent). The Index Provider will use the middle rating of Moody’s Investors Service, Inc. (“Moody’s”), Standard & Poor's® Global Ratings, a subsidiary of S&P Global (“S&P Global Ratings”) and Fitch Ratings, Inc. (“Fitch”); when a rating from only two agencies is available, the lower is used; when only one agency rates a bond, that rating is used. 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, 2024, 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 six 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, 2024, 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 2024 Term High Yield and Income ETF (IBHD)
Historical Stock Data for iShares iBonds 2024 Term High Yield and Income ETF (IBHD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-12-16 | $23.20 | $23.24 | $23.20 | $23.22 | $23.22 | 98,813 |
2024-12-13 | $23.19 | $23.23 | $23.19 | $23.22 | $23.22 | 259,756 |
2024-12-12 | $23.15 | $23.22 | $23.14 | $23.20 | $23.20 | 273,468 |
2024-12-11 | $23.19 | $23.21 | $23.19 | $23.20 | $23.20 | 359,480 |
2024-12-10 | $23.18 | $23.22 | $23.18 | $23.19 | $23.19 | 103,007 |
2024-12-09 | $23.19 | $23.21 | $23.19 | $23.19 | $23.19 | 115,067 |
2024-12-06 | $23.17 | $23.21 | $23.17 | $23.20 | $23.20 | 111,782 |
2024-12-05 | $23.20 | $23.20 | $23.18 | $23.18 | $23.18 | 154,796 |
2024-12-04 | $23.16 | $23.20 | $23.16 | $23.18 | $23.18 | 88,508 |
2024-12-03 | $23.19 | $23.20 | $23.17 | $23.17 | $23.17 | 89,286 |
2024-12-02 | $23.22 | $23.22 | $23.17 | $23.19 | $23.19 | 178,024 |
2024-11-29 | $23.26 | $23.28 | $23.26 | $23.28 | $23.18 | 11,821 |
2024-11-27 | $23.29 | $23.29 | $23.26 | $23.26 | $23.17 | 40,591 |
2024-11-26 | $23.25 | $23.27 | $23.23 | $23.25 | $23.15 | 164,349 |
2024-11-25 | $23.25 | $23.26 | $23.24 | $23.26 | $23.16 | 68,491 |
2024-11-22 | $23.23 | $23.26 | $23.23 | $23.25 | $23.25 | 49,732 |
2024-11-21 | $23.22 | $23.25 | $23.22 | $23.24 | $23.24 | 399,275 |
2024-11-20 | $23.22 | $23.25 | $23.22 | $23.24 | $23.24 | 67,911 |
2024-11-19 | $23.21 | $23.25 | $23.21 | $23.24 | $23.24 | 335,924 |
2024-11-18 | $23.25 | $23.25 | $23.21 | $23.22 | $23.22 | 86,643 |
2024-11-15 | $23.23 | $23.24 | $23.21 | $23.23 | $23.23 | 91,850 |
2024-11-14 | $23.20 | $23.23 | $23.20 | $23.20 | $23.20 | 91,255 |
2024-11-13 | $23.18 | $23.22 | $23.18 | $23.20 | $23.20 | 45,984 |
2024-11-12 | $23.20 | $23.24 | $23.20 | $23.20 | $23.20 | 55,614 |
2024-11-11 | $23.20 | $23.22 | $23.20 | $23.21 | $23.21 | 92,425 |
2024-11-08 | $23.18 | $23.22 | $23.18 | $23.20 | $23.20 | 117,838 |
2024-11-07 | $23.17 | $23.20 | $23.17 | $23.20 | $23.20 | 141,351 |
2024-11-06 | $23.24 | $23.24 | $23.19 | $23.20 | $23.20 | 103,881 |
2024-11-05 | $23.19 | $23.20 | $23.17 | $23.20 | $23.20 | 47,951 |
2024-11-04 | $23.16 | $23.18 | $23.16 | $23.17 | $23.17 | 242,817 |
2024-11-01 | $23.17 | $23.19 | $23.16 | $23.17 | $23.17 | 33,563 |
2024-10-31 | $23.25 | $23.28 | $23.25 | $23.27 | $23.16 | 213,318 |
2024-10-30 | $23.25 | $23.28 | $23.25 | $23.26 | $23.15 | 72,025 |
2024-10-29 | $23.26 | $23.27 | $23.26 | $23.26 | $23.15 | 97,739 |
2024-10-28 | $23.23 | $23.28 | $23.23 | $23.26 | $23.15 | 76,255 |
2024-10-25 | $23.20 | $23.28 | $23.20 | $23.24 | $23.13 | 70,169 |
2024-10-24 | $23.28 | $23.28 | $23.25 | $23.25 | $23.14 | 101,264 |
2024-10-23 | $23.25 | $23.27 | $23.23 | $23.27 | $23.16 | 55,959 |
2024-10-22 | $23.24 | $23.27 | $23.24 | $23.27 | $23.16 | 68,993 |
2024-10-21 | $23.25 | $23.26 | $23.24 | $23.26 | $23.15 | 309,338 |
2024-10-18 | $23.26 | $23.26 | $23.24 | $23.24 | $23.13 | 60,779 |
2024-10-17 | $23.24 | $23.24 | $23.23 | $23.23 | $23.12 | 415,087 |
2024-10-16 | $23.22 | $23.24 | $23.22 | $23.22 | $23.11 | 34,329 |
2024-10-15 | $23.25 | $23.25 | $23.23 | $23.24 | $23.13 | 116,348 |
2024-10-14 | $23.21 | $23.24 | $23.21 | $23.23 | $23.12 | 43,240 |
2024-10-11 | $23.20 | $23.23 | $23.20 | $23.23 | $23.12 | 35,134 |
2024-10-10 | $23.22 | $23.22 | $23.21 | $23.21 | $23.10 | 136,166 |
2024-10-09 | $23.19 | $23.22 | $23.19 | $23.21 | $23.10 | 65,499 |
2024-10-08 | $23.21 | $23.22 | $23.20 | $23.20 | $23.09 | 161,611 |
2024-10-07 | $23.22 | $23.22 | $23.19 | $23.21 | $23.10 | 67,080 |
2024-10-04 | $23.22 | $23.22 | $23.18 | $23.21 | $23.10 | 71,194 |
2024-10-03 | $23.20 | $23.22 | $23.19 | $23.19 | $23.08 | 34,814 |
2024-10-02 | $23.17 | $23.21 | $23.17 | $23.19 | $23.08 | 42,965 |
2024-10-01 | $23.17 | $23.21 | $23.17 | $23.19 | $23.08 | 54,426 |
2024-09-30 | $23.28 | $23.31 | $23.28 | $23.29 | $23.08 | 86,090 |
2024-09-27 | $23.27 | $23.30 | $23.27 | $23.29 | $23.08 | 56,016 |
2024-09-26 | $23.27 | $23.28 | $23.27 | $23.27 | $23.06 | 101,026 |
2024-09-25 | $23.28 | $23.28 | $23.26 | $23.27 | $23.06 | 61,019 |
2024-09-24 | $23.27 | $23.27 | $23.25 | $23.26 | $23.05 | 62,858 |
2024-09-23 | $23.26 | $23.27 | $23.25 | $23.25 | $23.04 | 128,115 |
2024-09-20 | $23.22 | $23.27 | $23.22 | $23.25 | $23.04 | 60,528 |
2024-09-19 | $23.23 | $23.26 | $23.22 | $23.22 | $23.01 | 206,430 |
2024-09-18 | $23.21 | $23.28 | $23.21 | $23.24 | $23.03 | 52,178 |
2024-09-17 | $23.20 | $23.24 | $23.20 | $23.23 | $23.02 | 112,280 |
2024-09-16 | $23.20 | $23.24 | $23.20 | $23.23 | $23.01 | 89,642 |
2024-09-13 | $23.22 | $23.24 | $23.21 | $23.22 | $23.01 | 76,252 |
2024-09-12 | $23.22 | $23.22 | $23.21 | $23.21 | $23.00 | 86,230 |
2024-09-11 | $23.18 | $23.22 | $23.18 | $23.22 | $23.01 | 87,881 |
2024-09-10 | $23.21 | $23.21 | $23.19 | $23.20 | $22.99 | 32,752 |
2024-09-09 | $23.21 | $23.21 | $23.19 | $23.20 | $22.99 | 67,294 |
2024-09-06 | $23.21 | $23.21 | $23.18 | $23.19 | $22.98 | 168,125 |
2024-09-05 | $23.20 | $23.20 | $23.17 | $23.19 | $22.98 | 856,496 |
2024-09-04 | $23.15 | $23.19 | $23.15 | $23.17 | $22.96 | 65,307 |
2024-09-03 | $23.18 | $23.18 | $23.15 | $23.15 | $22.94 | 406,954 |
2024-08-30 | $23.28 | $23.28 | $23.26 | $23.28 | $23.28 | 43,843 |
2024-08-29 | $23.28 | $23.28 | $23.25 | $23.27 | $23.27 | 48,579 |
2024-08-28 | $23.26 | $23.26 | $23.23 | $23.24 | $23.24 | 135,013 |
2024-08-27 | $23.21 | $23.25 | $23.21 | $23.23 | $23.23 | 64,674 |
2024-08-26 | $23.22 | $23.26 | $23.22 | $23.22 | $23.22 | 64,877 |
2024-08-23 | $23.26 | $23.26 | $23.23 | $23.24 | $23.24 | 45,860 |
2024-08-22 | $23.24 | $23.24 | $23.22 | $23.22 | $23.22 | 47,090 |
2024-08-21 | $23.25 | $23.25 | $23.21 | $23.23 | $23.23 | 125,965 |
2024-08-20 | $23.24 | $23.24 | $23.21 | $23.21 | $23.21 | 124,926 |
2024-08-19 | $23.24 | $23.24 | $23.21 | $23.21 | $23.21 | 62,862 |
2024-08-16 | $23.23 | $23.24 | $23.21 | $23.24 | $23.24 | 61,277 |
2024-08-15 | $23.19 | $23.22 | $23.19 | $23.20 | $23.20 | 102,719 |
2024-08-14 | $23.18 | $23.22 | $23.18 | $23.21 | $23.21 | 31,386 |
2024-08-13 | $23.18 | $23.20 | $23.18 | $23.19 | $23.19 | 71,902 |
2024-08-12 | $23.18 | $23.20 | $23.17 | $23.18 | $23.18 | 247,182 |
2024-08-09 | $23.13 | $23.18 | $23.13 | $23.17 | $23.17 | 125,481 |
2024-08-08 | $23.14 | $23.17 | $23.12 | $23.14 | $23.14 | 437,955 |
2024-08-07 | $23.13 | $23.16 | $23.12 | $23.13 | $23.13 | 123,739 |
2024-08-06 | $23.13 | $23.15 | $23.12 | $23.12 | $23.12 | 320,314 |
2024-08-05 | $23.10 | $23.13 | $23.08 | $23.12 | $23.12 | 148,703 |
2024-08-02 | $23.10 | $23.14 | $23.10 | $23.13 | $23.13 | 259,011 |
2024-08-01 | $23.10 | $23.13 | $23.10 | $23.11 | $23.11 | 61,541 |
2024-07-31 | $23.25 | $23.25 | $23.23 | $23.23 | $23.23 | 62,980 |
2024-07-30 | $23.25 | $23.25 | $23.22 | $23.23 | $23.23 | 54,857 |
2024-07-29 | $23.25 | $23.25 | $23.21 | $23.22 | $23.22 | 95,038 |
2024-07-26 | $23.22 | $23.23 | $23.19 | $23.23 | $23.23 | 176,302 |
2024-07-25 | $23.16 | $23.21 | $23.16 | $23.20 | $23.20 | 79,029 |
2024-07-24 | $23.20 | $23.20 | $23.17 | $23.17 | $23.17 | 128,352 |
2024-07-23 | $23.16 | $23.20 | $23.16 | $23.18 | $23.18 | 200,903 |
2024-07-22 | $23.17 | $23.20 | $23.17 | $23.17 | $23.17 | 163,189 |
2024-07-19 | $23.17 | $23.20 | $23.17 | $23.19 | $23.19 | 42,681 |
2024-07-18 | $23.19 | $23.19 | $23.17 | $23.17 | $23.17 | 279,965 |
2024-07-17 | $23.18 | $23.19 | $23.18 | $23.19 | $23.19 | 39,274 |
2024-07-16 | $23.17 | $23.20 | $23.17 | $23.17 | $23.17 | 93,134 |
2024-07-15 | $23.18 | $23.18 | $23.17 | $23.17 | $23.17 | 133,423 |
2024-07-12 | $23.16 | $23.18 | $23.15 | $23.17 | $23.17 | 71,423 |
2024-07-11 | $23.16 | $23.18 | $23.15 | $23.15 | $23.15 | 136,351 |
2024-07-10 | $23.16 | $23.17 | $23.16 | $23.16 | $23.16 | 66,455 |
2024-07-09 | $23.18 | $23.18 | $23.15 | $23.15 | $23.15 | 65,253 |
2024-07-08 | $23.17 | $23.17 | $23.14 | $23.17 | $23.17 | 49,301 |
2024-07-05 | $23.16 | $23.18 | $23.14 | $23.14 | $23.14 | 71,725 |
2024-07-03 | $23.12 | $23.15 | $23.12 | $23.12 | $23.12 | 145,756 |
2024-07-02 | $23.13 | $23.17 | $23.13 | $23.13 | $23.13 | 59,303 |
2024-07-01 | $23.15 | $23.15 | $23.12 | $23.13 | $23.13 | 67,463 |
2024-06-28 | $23.24 | $23.25 | $23.22 | $23.24 | $23.12 | 46,560 |
2024-06-27 | $23.21 | $23.23 | $23.17 | $23.20 | $23.08 | 208,527 |
2024-06-26 | $23.19 | $23.23 | $23.19 | $23.21 | $23.09 | 93,261 |
2024-06-25 | $23.23 | $23.23 | $23.20 | $23.20 | $23.08 | 97,913 |
2024-06-24 | $23.23 | $23.24 | $23.21 | $23.21 | $23.09 | 71,883 |
2024-06-21 | $23.23 | $23.23 | $23.20 | $23.21 | $23.09 | 92,424 |
2024-06-20 | $23.23 | $23.23 | $23.18 | $23.22 | $23.10 | 207,410 |
2024-06-18 | $23.19 | $23.21 | $23.17 | $23.18 | $23.06 | 214,222 |
2024-06-17 | $23.22 | $23.22 | $23.18 | $23.19 | $23.07 | 65,817 |
2024-06-14 | $23.18 | $23.20 | $23.14 | $23.18 | $23.18 | 120,301 |
2024-06-13 | $23.18 | $23.20 | $23.17 | $23.18 | $23.18 | 232,157 |
2024-06-12 | $23.20 | $23.21 | $23.18 | $23.18 | $23.18 | 77,560 |
2024-06-11 | $23.17 | $23.20 | $23.15 | $23.16 | $23.16 | 166,457 |
2024-06-10 | $23.16 | $23.21 | $23.16 | $23.17 | $23.17 | 194,528 |
2024-06-07 | $23.19 | $23.19 | $23.15 | $23.15 | $23.15 | 214,072 |
2024-06-06 | $23.16 | $23.19 | $23.16 | $23.17 | $23.17 | 231,059 |
2024-06-05 | $23.20 | $23.20 | $23.15 | $23.18 | $23.18 | 224,890 |
2024-06-04 | $23.15 | $23.19 | $23.15 | $23.17 | $23.17 | 100,587 |
2024-06-03 | $23.15 | $23.18 | $23.15 | $23.16 | $23.16 | 69,660 |
2024-05-31 | $23.25 | $23.29 | $23.25 | $23.28 | $23.16 | 56,051 |
2024-05-30 | $23.30 | $23.30 | $23.26 | $23.27 | $23.15 | 62,708 |
2024-05-29 | $23.24 | $23.27 | $23.24 | $23.27 | $23.15 | 217,123 |
2024-05-28 | $23.30 | $23.30 | $23.24 | $23.25 | $23.13 | 122,937 |
2024-05-24 | $23.26 | $23.28 | $23.26 | $23.27 | $23.14 | 58,007 |
2024-05-23 | $23.27 | $23.27 | $23.25 | $23.26 | $23.14 | 89,904 |
2024-05-22 | $23.23 | $23.25 | $23.23 | $23.25 | $23.12 | 61,730 |
2024-05-21 | $23.24 | $23.26 | $23.23 | $23.24 | $23.11 | 448,215 |
2024-05-20 | $23.26 | $23.26 | $23.23 | $23.25 | $23.13 | 151,555 |
2024-05-17 | $23.26 | $23.26 | $23.23 | $23.24 | $23.12 | 100,932 |
2024-05-16 | $23.19 | $23.24 | $23.19 | $23.23 | $23.11 | 144,809 |
2024-05-15 | $23.26 | $23.26 | $23.21 | $23.22 | $23.10 | 104,226 |
2024-05-14 | $23.22 | $23.22 | $23.21 | $23.21 | $23.09 | 41,117 |
2024-05-13 | $23.19 | $23.21 | $23.19 | $23.20 | $23.08 | 83,542 |
2024-05-10 | $23.22 | $23.22 | $23.19 | $23.21 | $23.09 | 162,579 |
2024-05-09 | $23.21 | $23.21 | $23.19 | $23.19 | $23.07 | 142,289 |
2024-05-08 | $23.21 | $23.21 | $23.20 | $23.20 | $23.08 | 119,282 |
2024-05-07 | $23.20 | $23.21 | $23.18 | $23.19 | $23.07 | 538,752 |
2024-05-06 | $23.16 | $23.20 | $23.16 | $23.18 | $23.06 | 348,938 |
2024-05-03 | $23.20 | $23.20 | $23.17 | $23.18 | $23.06 | 74,805 |
2024-05-02 | $23.18 | $23.18 | $23.15 | $23.17 | $23.04 | 119,035 |
2024-05-01 | $23.16 | $23.16 | $23.14 | $23.14 | $23.02 | 114,728 |
2024-04-30 | $23.25 | $23.27 | $23.24 | $23.25 | $23.01 | 155,428 |
2024-04-29 | $23.29 | $23.29 | $23.24 | $23.24 | $23.00 | 136,258 |
2024-04-26 | $23.24 | $23.27 | $23.24 | $23.26 | $23.26 | 109,421 |
2024-04-25 | $23.28 | $23.28 | $23.23 | $23.26 | $23.26 | 47,909 |
2024-04-24 | $23.27 | $23.27 | $23.25 | $23.27 | $23.27 | 83,040 |
2024-04-23 | $23.30 | $23.30 | $23.25 | $23.27 | $23.27 | 249,214 |
2024-04-22 | $23.25 | $23.26 | $23.21 | $23.26 | $23.26 | 390,432 |
2024-04-19 | $23.23 | $23.25 | $23.23 | $23.24 | $23.24 | 60,443 |
2024-04-18 | $23.19 | $23.24 | $23.17 | $23.19 | $23.19 | 434,281 |
2024-04-17 | $23.23 | $23.25 | $23.20 | $23.23 | $23.23 | 281,197 |
2024-04-16 | $23.25 | $23.25 | $23.21 | $23.23 | $23.23 | 1,146,260 |
2024-04-15 | $23.24 | $23.24 | $23.20 | $23.22 | $23.22 | 351,984 |
2024-04-12 | $23.21 | $23.22 | $23.20 | $23.22 | $23.22 | 94,092 |
2024-04-11 | $23.25 | $23.25 | $23.21 | $23.21 | $23.21 | 102,323 |
2024-04-10 | $23.21 | $23.23 | $23.20 | $23.22 | $23.22 | 114,414 |
2024-04-09 | $23.18 | $23.23 | $23.18 | $23.23 | $23.23 | 45,602 |
2024-04-08 | $23.25 | $23.25 | $23.20 | $23.22 | $23.22 | 99,185 |
2024-04-05 | $23.24 | $23.24 | $23.18 | $23.20 | $23.20 | 88,322 |
2024-04-04 | $23.20 | $23.22 | $23.20 | $23.20 | $23.20 | 84,153 |
2024-04-03 | $23.16 | $23.20 | $23.15 | $23.20 | $23.20 | 126,505 |
2024-04-02 | $23.18 | $23.20 | $23.17 | $23.19 | $23.19 | 78,837 |
2024-04-01 | $23.19 | $23.21 | $23.18 | $23.18 | $23.18 | 149,733 |
2024-03-28 | $23.31 | $23.32 | $23.31 | $23.32 | $23.18 | 88,740 |
2024-03-27 | $23.32 | $23.32 | $23.29 | $23.30 | $23.17 | 86,616 |
2024-03-26 | $23.31 | $23.31 | $23.27 | $23.29 | $23.29 | 50,626 |
2024-03-25 | $23.25 | $23.30 | $23.25 | $23.29 | $23.29 | 47,011 |
2024-03-22 | $23.28 | $23.30 | $23.25 | $23.25 | $23.25 | 145,450 |
2024-03-21 | $23.27 | $23.32 | $23.26 | $23.27 | $23.27 | 872,453 |
2024-03-20 | $23.23 | $23.30 | $23.23 | $23.27 | $23.27 | 53,718 |
2024-03-19 | $23.23 | $23.29 | $23.23 | $23.26 | $23.26 | 83,124 |
2024-03-18 | $23.24 | $23.26 | $23.21 | $23.22 | $23.22 | 104,714 |
2024-03-15 | $23.25 | $23.26 | $23.20 | $23.22 | $23.22 | 83,578 |
2024-03-14 | $23.22 | $23.27 | $23.04 | $23.16 | $23.16 | 737,220 |
2024-03-13 | $23.20 | $23.28 | $23.18 | $23.28 | $23.28 | 113,339 |
2024-03-12 | $23.23 | $23.26 | $23.20 | $23.21 | $23.21 | 110,760 |
2024-03-11 | $23.28 | $23.28 | $23.22 | $23.23 | $23.23 | 102,945 |
2024-03-08 | $23.24 | $23.27 | $23.19 | $23.20 | $23.20 | 196,722 |
2024-03-07 | $23.32 | $23.32 | $23.15 | $23.27 | $23.27 | 262,982 |
2024-03-06 | $23.32 | $23.32 | $23.17 | $23.23 | $23.23 | 127,355 |
2024-03-05 | $23.20 | $23.25 | $23.19 | $23.23 | $23.23 | 143,419 |
2024-03-04 | $23.25 | $23.26 | $23.14 | $23.18 | $23.18 | 141,555 |
2024-03-01 | $23.23 | $23.28 | $23.15 | $23.25 | $23.25 | 212,784 |
2024-02-29 | $23.34 | $23.37 | $23.27 | $23.30 | $23.17 | 136,611 |
2024-02-28 | $23.33 | $23.33 | $23.24 | $23.29 | $23.16 | 131,093 |
2024-02-27 | $23.30 | $23.33 | $23.23 | $23.27 | $23.14 | 179,124 |
2024-02-26 | $23.30 | $23.35 | $23.25 | $23.26 | $23.13 | 138,796 |
2024-02-23 | $23.36 | $23.36 | $23.29 | $23.34 | $23.21 | 68,567 |
2024-02-22 | $23.34 | $23.35 | $23.30 | $23.32 | $23.20 | 52,060 |
2024-02-21 | $23.32 | $23.35 | $23.28 | $23.34 | $23.21 | 76,244 |
2024-02-20 | $23.32 | $23.33 | $23.28 | $23.30 | $23.18 | 96,606 |
2024-02-16 | $23.24 | $23.33 | $23.21 | $23.30 | $23.30 | 108,848 |
2024-02-15 | $23.24 | $23.32 | $23.24 | $23.29 | $23.29 | 168,114 |
2024-02-14 | $23.23 | $23.33 | $23.23 | $23.26 | $23.26 | 65,560 |
2024-02-13 | $23.23 | $23.31 | $23.23 | $23.24 | $23.24 | 132,763 |
2024-02-12 | $23.32 | $23.32 | $23.26 | $23.26 | $23.26 | 182,057 |
2024-02-09 | $23.23 | $23.33 | $23.23 | $23.28 | $23.28 | 149,020 |
2024-02-08 | $23.31 | $23.31 | $23.25 | $23.27 | $23.27 | 132,486 |
2024-02-07 | $23.29 | $23.30 | $23.23 | $23.25 | $23.25 | 76,998 |
2024-02-06 | $23.22 | $23.28 | $23.22 | $23.23 | $23.23 | 69,556 |
2024-02-05 | $23.25 | $23.28 | $23.21 | $23.27 | $23.27 | 137,629 |
2024-02-02 | $23.22 | $23.28 | $23.22 | $23.22 | $23.22 | 102,158 |
2024-02-01 | $23.20 | $23.35 | $23.20 | $23.24 | $23.24 | 175,940 |
2024-01-31 | $23.32 | $23.40 | $23.32 | $23.38 | $23.38 | 216,466 |
2024-01-30 | $23.35 | $23.38 | $23.34 | $23.37 | $23.37 | 379,435 |
2024-01-29 | $23.36 | $23.40 | $23.30 | $23.37 | $23.37 | 154,422 |
2024-01-26 | $23.27 | $23.37 | $23.27 | $23.37 | $23.37 | 60,849 |
2024-01-25 | $23.34 | $23.34 | $23.32 | $23.33 | $23.33 | 73,493 |
2024-01-24 | $23.34 | $23.34 | $23.24 | $23.32 | $23.32 | 76,506 |
2024-01-23 | $23.27 | $23.34 | $23.27 | $23.30 | $23.30 | 95,845 |
2024-01-22 | $23.33 | $23.33 | $23.30 | $23.30 | $23.30 | 97,091 |
2024-01-19 | $23.34 | $23.34 | $23.27 | $23.32 | $23.32 | 86,317 |
2024-01-18 | $23.28 | $23.34 | $23.27 | $23.27 | $23.27 | 174,168 |
2024-01-17 | $23.21 | $23.31 | $23.21 | $23.24 | $23.24 | 76,680 |
2024-01-16 | $23.28 | $23.28 | $23.21 | $23.22 | $23.22 | 139,542 |
2024-01-12 | $23.32 | $23.32 | $23.23 | $23.25 | $23.25 | 228,652 |
2024-01-11 | $23.29 | $23.30 | $23.25 | $23.27 | $23.27 | 59,582 |
2024-01-10 | $23.25 | $23.27 | $23.23 | $23.24 | $23.24 | 101,256 |
2024-01-09 | $23.20 | $23.25 | $23.19 | $23.21 | $23.21 | 160,696 |
2024-01-08 | $23.16 | $23.24 | $23.16 | $23.24 | $23.24 | 305,556 |
2024-01-05 | $23.16 | $23.25 | $23.12 | $23.18 | $23.18 | 441,816 |
2024-01-04 | $23.17 | $23.24 | $23.17 | $23.21 | $23.21 | 142,926 |
2024-01-03 | $23.20 | $23.25 | $23.17 | $23.20 | $23.20 | 123,757 |
2024-01-02 | $23.22 | $23.27 | $23.16 | $23.20 | $23.20 | 161,892 |
2023-12-29 | $23.21 | $23.27 | $23.19 | $23.21 | $23.21 | 154,844 |
2023-12-28 | $23.25 | $23.27 | $23.18 | $23.19 | $23.19 | 138,402 |
2023-12-27 | $23.24 | $23.26 | $23.19 | $23.22 | $23.22 | 348,405 |
2023-12-26 | $23.20 | $23.27 | $23.18 | $23.18 | $23.18 | 324,451 |
2023-12-22 | $23.21 | $23.26 | $23.15 | $23.18 | $23.18 | 117,651 |
2023-12-21 | $23.21 | $23.25 | $23.15 | $23.17 | $23.17 | 239,945 |
2023-12-20 | $23.17 | $23.23 | $23.14 | $23.20 | $23.20 | 175,470 |
2023-12-19 | $23.19 | $23.19 | $23.10 | $23.13 | $23.13 | 55,059 |
2023-12-18 | $23.17 | $23.23 | $23.07 | $23.13 | $23.13 | 268,700 |
2023-12-15 | $23.13 | $23.18 | $23.09 | $23.17 | $23.17 | 226,220 |
2023-12-14 | $23.27 | $23.38 | $23.12 | $23.14 | $23.14 | 258,085 |
2023-12-13 | $23.17 | $23.33 | $23.17 | $23.27 | $23.14 | 118,364 |
2023-12-12 | $23.15 | $23.22 | $23.15 | $23.20 | $23.07 | 96,970 |
2023-12-11 | $23.23 | $23.25 | $23.14 | $23.14 | $23.01 | 259,893 |
2023-12-08 | $23.25 | $23.26 | $23.16 | $23.19 | $23.06 | 78,727 |
2023-12-07 | $23.13 | $23.23 | $23.12 | $23.14 | $23.01 | 239,362 |
2023-12-06 | $23.18 | $23.20 | $23.13 | $23.13 | $23.00 | 90,284 |
2023-12-05 | $23.12 | $23.20 | $23.12 | $23.16 | $23.03 | 214,386 |
2023-12-04 | $23.23 | $23.23 | $23.11 | $23.20 | $23.07 | 204,964 |
2023-12-01 | $23.15 | $23.27 | $23.11 | $23.16 | $23.03 | 496,306 |
2023-11-30 | $23.29 | $23.37 | $23.23 | $23.30 | $23.04 | 231,623 |
2023-11-29 | $23.27 | $23.30 | $23.23 | $23.24 | $22.98 | 523,551 |
2023-11-28 | $23.24 | $23.82 | $23.22 | $23.26 | $23.00 | 510,522 |
2023-11-27 | $23.21 | $23.27 | $23.21 | $23.24 | $22.98 | 114,333 |
2023-11-24 | $23.28 | $23.28 | $23.20 | $23.20 | $23.20 | 11,932 |
2023-11-22 | $23.16 | $23.26 | $23.15 | $23.26 | $23.26 | 201,447 |
2023-11-21 | $23.20 | $23.25 | $23.14 | $23.20 | $23.20 | 262,578 |
2023-11-20 | $23.19 | $23.20 | $23.15 | $23.17 | $23.17 | 1,034,825 |
2023-11-17 | $23.15 | $23.16 | $23.10 | $23.16 | $23.16 | 92,193 |
2023-11-16 | $23.18 | $23.18 | $23.11 | $23.13 | $23.13 | 226,270 |
2023-11-15 | $23.08 | $23.19 | $23.06 | $23.10 | $23.10 | 483,223 |
2023-11-14 | $23.18 | $23.20 | $23.07 | $23.11 | $23.11 | 214,228 |
2023-11-13 | $23.07 | $23.17 | $23.07 | $23.13 | $23.13 | 587,772 |
2023-11-10 | $23.09 | $23.09 | $23.02 | $23.06 | $23.06 | 84,139 |
2023-11-09 | $23.06 | $23.10 | $23.01 | $23.02 | $23.02 | 86,880 |
2023-11-08 | $23.04 | $23.12 | $23.03 | $23.06 | $23.06 | 121,737 |
2023-11-07 | $23.07 | $23.08 | $23.03 | $23.03 | $23.03 | 206,726 |
2023-11-06 | $23.10 | $23.14 | $23.01 | $23.03 | $23.03 | 113,544 |
2023-11-03 | $23.10 | $23.16 | $23.01 | $23.09 | $23.09 | 72,084 |
2023-11-02 | $23.10 | $23.10 | $23.00 | $23.00 | $23.00 | 230,790 |
2023-11-01 | $23.02 | $23.07 | $22.97 | $23.05 | $23.05 | 117,245 |
2023-10-31 | $23.13 | $23.17 | $23.10 | $23.15 | $23.15 | 174,632 |
2023-10-30 | $23.09 | $23.18 | $23.09 | $23.11 | $23.11 | 81,825 |
2023-10-27 | $23.13 | $23.20 | $23.00 | $23.09 | $23.09 | 93,885 |
2023-10-26 | $23.10 | $23.36 | $23.02 | $23.07 | $23.07 | 191,683 |
2023-10-25 | $23.10 | $23.14 | $23.00 | $23.08 | $23.08 | 48,545 |
2023-10-24 | $23.12 | $23.16 | $23.03 | $23.07 | $23.07 | 144,395 |
2023-10-23 | $23.07 | $23.16 | $23.03 | $23.09 | $23.09 | 172,358 |
2023-10-20 | $23.08 | $23.13 | $23.01 | $23.08 | $23.08 | 293,087 |
2023-10-19 | $23.07 | $23.12 | $22.99 | $23.02 | $23.02 | 124,464 |
2023-10-18 | $23.05 | $23.14 | $23.02 | $23.04 | $23.04 | 139,297 |
2023-10-17 | $23.10 | $23.15 | $23.01 | $23.06 | $23.06 | 131,227 |
2023-10-16 | $23.10 | $23.19 | $23.06 | $23.15 | $23.15 | 134,070 |
2023-10-13 | $23.14 | $23.15 | $23.04 | $23.04 | $23.04 | 344,679 |
2023-10-12 | $23.17 | $23.17 | $23.06 | $23.08 | $23.08 | 129,394 |
2023-10-11 | $23.17 | $23.20 | $23.09 | $23.17 | $23.17 | 56,213 |
2023-10-10 | $23.09 | $23.16 | $23.01 | $23.14 | $23.14 | 159,970 |
2023-10-09 | $23.06 | $23.09 | $23.03 | $23.08 | $23.08 | 42,211 |
2023-10-06 | $23.01 | $23.10 | $23.01 | $23.08 | $23.08 | 282,844 |
2023-10-05 | $23.05 | $23.12 | $23.00 | $23.06 | $23.06 | 71,099 |
2023-10-04 | $23.04 | $23.06 | $23.01 | $23.04 | $23.04 | 85,653 |
2023-10-03 | $23.03 | $23.06 | $23.00 | $23.00 | $23.00 | 90,543 |
2023-10-02 | $23.08 | $23.10 | $23.00 | $23.10 | $23.10 | 150,540 |
2023-09-29 | $23.23 | $23.26 | $23.20 | $23.20 | $23.07 | 98,950 |
2023-09-28 | $23.18 | $23.23 | $23.18 | $23.23 | $23.10 | 194,687 |
2023-09-27 | $23.18 | $23.20 | $23.13 | $23.18 | $23.05 | 100,098 |
2023-09-26 | $23.16 | $23.20 | $23.13 | $23.18 | $23.05 | 137,944 |
2023-09-25 | $23.16 | $23.20 | $23.13 | $23.13 | $23.00 | 105,062 |
2023-09-22 | $23.16 | $23.20 | $23.14 | $23.16 | $23.03 | 113,589 |
2023-09-21 | $23.14 | $23.20 | $23.13 | $23.18 | $23.05 | 115,998 |
2023-09-20 | $23.23 | $23.23 | $23.16 | $23.16 | $23.03 | 347,801 |
2023-09-19 | $23.21 | $23.24 | $23.18 | $23.19 | $23.06 | 108,610 |
2023-09-18 | $23.20 | $23.22 | $23.16 | $23.18 | $23.05 | 77,000 |
2023-09-15 | $23.16 | $23.21 | $23.15 | $23.20 | $23.07 | 48,219 |
2023-09-14 | $23.15 | $23.24 | $23.15 | $23.23 | $23.10 | 149,299 |
2023-09-13 | $23.14 | $23.15 | $23.12 | $23.15 | $23.02 | 51,881 |
2023-09-12 | $23.10 | $23.14 | $23.10 | $23.12 | $22.99 | 90,615 |
2023-09-11 | $23.14 | $23.16 | $23.10 | $23.14 | $23.01 | 315,925 |
2023-09-08 | $23.13 | $23.14 | $23.11 | $23.14 | $23.01 | 55,574 |
2023-09-07 | $23.06 | $23.13 | $23.06 | $23.13 | $23.00 | 149,307 |
2023-09-06 | $23.07 | $23.07 | $23.05 | $23.06 | $22.93 | 76,399 |
2023-09-05 | $23.13 | $23.13 | $23.08 | $23.10 | $22.97 | 109,863 |
2023-09-01 | $23.10 | $23.13 | $23.08 | $23.10 | $22.97 | 81,426 |
2023-08-31 | $23.18 | $23.25 | $23.18 | $23.21 | $22.95 | 49,608 |
2023-08-30 | $23.23 | $23.24 | $23.18 | $23.24 | $22.98 | 71,968 |
2023-08-29 | $23.18 | $23.22 | $23.15 | $23.22 | $22.96 | 136,986 |
2023-08-28 | $23.20 | $23.20 | $23.13 | $23.15 | $22.89 | 111,241 |
2023-08-25 | $23.11 | $23.14 | $23.10 | $23.11 | $22.85 | 169,711 |
2023-08-24 | $23.16 | $23.19 | $23.12 | $23.12 | $22.86 | 108,199 |
2023-08-23 | $23.13 | $23.18 | $23.12 | $23.18 | $22.91 | 112,356 |
2023-08-22 | $23.10 | $23.12 | $23.08 | $23.10 | $22.84 | 107,841 |
2023-08-21 | $23.10 | $23.10 | $23.05 | $23.09 | $22.83 | 59,506 |
2023-08-18 | $23.05 | $23.09 | $23.04 | $23.05 | $22.79 | 140,006 |
2023-08-17 | $23.07 | $23.10 | $23.02 | $23.07 | $22.81 | 106,280 |
2023-08-16 | $23.05 | $23.13 | $23.04 | $23.06 | $22.79 | 259,133 |
2023-08-15 | $23.09 | $23.13 | $23.05 | $23.06 | $22.80 | 133,831 |
2023-08-14 | $23.08 | $23.16 | $23.08 | $23.16 | $22.90 | 62,727 |
2023-08-11 | $23.01 | $23.09 | $23.01 | $23.09 | $23.09 | 39,245 |
2023-08-10 | $23.07 | $23.12 | $23.04 | $23.11 | $23.11 | 828,151 |
2023-08-09 | $23.04 | $23.11 | $23.04 | $23.09 | $23.09 | 209,303 |
2023-08-08 | $23.05 | $23.10 | $23.03 | $23.10 | $23.10 | 49,604 |
2023-08-07 | $23.07 | $23.09 | $23.02 | $23.06 | $23.06 | 1,179,331 |
2023-08-04 | $22.99 | $23.09 | $22.99 | $23.07 | $23.07 | 137,120 |
2023-08-03 | $22.96 | $23.03 | $22.93 | $22.97 | $22.97 | 150,042 |
2023-08-02 | $22.99 | $22.99 | $22.94 | $22.98 | $22.98 | 162,508 |
2023-08-01 | $23.03 | $23.04 | $23.01 | $23.03 | $23.03 | 95,452 |
2023-07-31 | $23.17 | $23.18 | $23.14 | $23.18 | $23.04 | 64,136 |
2023-07-28 | $23.15 | $23.20 | $23.08 | $23.17 | $23.03 | 170,899 |
2023-07-27 | $23.20 | $23.23 | $23.06 | $23.08 | $23.08 | 121,641 |
2023-07-26 | $23.12 | $23.20 | $23.10 | $23.15 | $23.15 | 122,592 |
2023-07-25 | $23.13 | $23.16 | $23.08 | $23.14 | $23.14 | 351,242 |
2023-07-24 | $23.15 | $23.16 | $23.12 | $23.14 | $23.14 | 50,990 |
2023-07-21 | $23.12 | $23.12 | $23.06 | $23.12 | $23.12 | 105,471 |
2023-07-20 | $23.08 | $23.08 | $23.03 | $23.07 | $23.07 | 91,764 |
2023-07-19 | $23.13 | $23.15 | $23.08 | $23.11 | $23.11 | 209,947 |
2023-07-18 | $23.11 | $23.11 | $23.07 | $23.09 | $23.09 | 109,805 |
2023-07-17 | $23.03 | $23.09 | $23.02 | $23.06 | $23.06 | 195,222 |
2023-07-14 | $23.12 | $23.13 | $23.02 | $23.03 | $23.03 | 167,106 |
2023-07-13 | $23.07 | $23.17 | $23.07 | $23.10 | $23.10 | 154,978 |
2023-07-12 | $23.04 | $23.13 | $23.00 | $23.08 | $23.08 | 173,753 |
2023-07-11 | $23.00 | $23.08 | $22.98 | $22.99 | $22.99 | 153,019 |
2023-07-10 | $22.97 | $23.08 | $22.95 | $22.96 | $22.96 | 197,126 |
2023-07-07 | $22.98 | $23.02 | $22.91 | $22.91 | $22.91 | 317,330 |
2023-07-06 | $22.95 | $22.98 | $22.87 | $22.94 | $22.94 | 242,726 |
2023-07-05 | $22.98 | $22.99 | $22.87 | $22.96 | $22.96 | 238,265 |
2023-07-03 | $22.99 | $23.02 | $22.94 | $22.96 | $22.96 | 65,848 |
2023-06-30 | $23.06 | $23.20 | $23.04 | $23.08 | $23.08 | 273,055 |
2023-06-29 | $23.05 | $23.08 | $23.01 | $23.03 | $23.03 | 40,044 |
2023-06-28 | $23.07 | $23.10 | $23.00 | $23.05 | $23.05 | 182,515 |
2023-06-27 | $23.06 | $23.12 | $22.98 | $23.02 | $23.02 | 474,647 |
2023-06-26 | $22.96 | $23.09 | $22.96 | $23.02 | $23.02 | 386,433 |
2023-06-23 | $23.01 | $23.03 | $22.97 | $22.97 | $22.97 | 166,561 |
2023-06-22 | $23.04 | $23.07 | $22.97 | $23.01 | $23.01 | 199,975 |
2023-06-21 | $23.03 | $23.08 | $22.97 | $22.97 | $22.97 | 204,900 |
2023-06-20 | $23.06 | $23.07 | $22.98 | $23.00 | $23.00 | 116,582 |
2023-06-16 | $23.09 | $23.12 | $23.02 | $23.05 | $23.05 | 574,165 |
2023-06-15 | $23.01 | $23.17 | $23.01 | $23.05 | $23.05 | 229,179 |
2023-06-14 | $23.06 | $23.11 | $22.91 | $23.00 | $23.00 | 219,052 |
2023-06-13 | $23.01 | $23.12 | $22.95 | $22.99 | $22.99 | 604,765 |
2023-06-12 | $23.02 | $23.02 | $22.87 | $22.93 | $22.93 | 186,686 |
2023-06-09 | $23.03 | $23.10 | $22.93 | $22.94 | $22.94 | 462,561 |
2023-06-08 | $22.98 | $23.04 | $22.95 | $23.04 | $23.04 | 73,284 |
2023-06-07 | $22.98 | $23.07 | $22.87 | $22.92 | $22.92 | 118,190 |
2023-06-06 | $23.01 | $23.05 | $22.94 | $22.97 | $22.97 | 93,926 |
2023-06-05 | $23.00 | $23.02 | $22.89 | $23.00 | $23.00 | 106,669 |
2023-06-02 | $22.97 | $23.14 | $22.91 | $22.97 | $22.97 | 219,616 |
2023-06-01 | $22.91 | $23.06 | $22.88 | $22.93 | $22.93 | 172,606 |
2023-05-31 | $23.08 | $23.08 | $22.97 | $23.06 | $22.93 | 72,459 |
2023-05-30 | $23.10 | $23.14 | $22.83 | $23.04 | $22.91 | 94,270 |
2023-05-26 | $22.92 | $23.10 | $22.92 | $23.06 | $22.93 | 66,872 |
2023-05-25 | $22.96 | $23.00 | $22.93 | $22.96 | $22.83 | 33,983 |
2023-05-24 | $23.00 | $23.02 | $22.91 | $22.95 | $22.81 | 77,226 |
2023-05-23 | $23.05 | $23.05 | $22.96 | $23.01 | $22.87 | 82,407 |
2023-05-22 | $23.02 | $23.10 | $23.00 | $23.06 | $22.92 | 29,986 |
2023-05-19 | $22.98 | $23.03 | $22.95 | $22.99 | $22.86 | 490,483 |
2023-05-18 | $22.93 | $22.99 | $22.88 | $22.97 | $22.84 | 33,161 |
2023-05-17 | $22.92 | $22.99 | $22.90 | $22.94 | $22.81 | 70,341 |
2023-05-16 | $22.93 | $22.98 | $22.90 | $22.91 | $22.78 | 27,653 |
2023-05-15 | $22.92 | $22.95 | $22.84 | $22.91 | $22.78 | 40,768 |
2023-05-12 | $22.90 | $23.00 | $22.90 | $23.00 | $22.87 | 29,107 |
2023-05-11 | $22.89 | $23.07 | $22.86 | $22.91 | $22.78 | 71,416 |
2023-05-10 | $22.93 | $22.99 | $22.88 | $22.93 | $22.80 | 141,425 |
2023-05-09 | $22.83 | $22.96 | $22.81 | $22.87 | $22.74 | 194,964 |
2023-05-08 | $22.82 | $22.98 | $22.82 | $22.87 | $22.74 | 220,913 |
2023-05-05 | $22.87 | $22.93 | $22.82 | $22.85 | $22.85 | 93,096 |
2023-05-04 | $22.84 | $22.96 | $22.76 | $22.78 | $22.78 | 133,942 |
2023-05-03 | $22.89 | $22.96 | $22.82 | $22.87 | $22.87 | 259,691 |
2023-05-02 | $22.81 | $22.92 | $22.80 | $22.83 | $22.83 | 246,827 |
2023-05-01 | $22.90 | $22.94 | $22.78 | $22.88 | $22.88 | 424,391 |
2023-04-28 | $23.03 | $23.16 | $22.96 | $23.02 | $22.89 | 60,556 |
2023-04-27 | $22.94 | $23.05 | $22.92 | $22.96 | $22.83 | 74,910 |
2023-04-26 | $22.98 | $23.03 | $22.91 | $22.92 | $22.79 | 144,540 |
2023-04-25 | $23.02 | $23.05 | $22.92 | $22.96 | $22.83 | 117,207 |
2023-04-24 | $22.93 | $23.07 | $22.91 | $22.98 | $22.85 | 45,498 |
2023-04-21 | $22.95 | $23.06 | $22.91 | $22.96 | $22.82 | 69,429 |
2023-04-20 | $22.91 | $23.07 | $22.88 | $22.93 | $22.80 | 150,924 |
2023-04-19 | $22.95 | $23.00 | $22.94 | $22.96 | $22.83 | 33,318 |
2023-04-18 | $22.97 | $23.12 | $22.95 | $22.96 | $22.82 | 30,186 |
2023-04-17 | $22.94 | $23.01 | $22.91 | $22.96 | $22.83 | 125,561 |
2023-04-14 | $22.94 | $23.00 | $22.89 | $22.93 | $22.79 | 35,297 |
2023-04-13 | $22.90 | $23.06 | $22.89 | $23.01 | $23.01 | 56,419 |
2023-04-12 | $23.00 | $23.04 | $22.89 | $22.90 | $22.90 | 59,333 |
2023-04-11 | $23.00 | $23.00 | $22.90 | $22.93 | $22.93 | 76,450 |
2023-04-10 | $22.90 | $22.97 | $22.87 | $22.94 | $22.94 | 35,065 |
2023-04-06 | $22.90 | $23.01 | $22.84 | $22.93 | $22.93 | 78,197 |
2023-04-05 | $22.94 | $23.01 | $22.88 | $22.90 | $22.90 | 28,669 |
2023-04-04 | $22.87 | $22.96 | $22.87 | $22.93 | $22.93 | 89,846 |
2023-04-03 | $22.97 | $23.03 | $22.77 | $22.96 | $22.96 | 68,367 |
2023-03-31 | $23.00 | $23.20 | $23.00 | $23.13 | $23.00 | 34,716 |
2023-03-30 | $22.94 | $23.00 | $22.88 | $23.00 | $22.87 | 78,980 |
2023-03-29 | $22.75 | $22.99 | $22.75 | $22.91 | $22.91 | 36,786 |
2023-03-28 | $22.80 | $22.82 | $22.72 | $22.73 | $22.73 | 55,174 |
2023-03-27 | $22.85 | $22.85 | $22.75 | $22.82 | $22.82 | 55,806 |
2023-03-24 | $22.81 | $22.90 | $22.80 | $22.80 | $22.80 | 72,709 |
2023-03-23 | $23.00 | $23.00 | $22.80 | $22.80 | $22.80 | 106,686 |
2023-03-22 | $22.86 | $23.00 | $22.77 | $22.90 | $22.90 | 162,549 |
2023-03-21 | $22.91 | $22.91 | $22.80 | $22.90 | $22.90 | 90,107 |
2023-03-20 | $22.83 | $22.88 | $22.76 | $22.77 | $22.77 | 68,927 |
2023-03-17 | $22.87 | $22.89 | $22.77 | $22.79 | $22.79 | 72,631 |
2023-03-16 | $22.84 | $22.95 | $22.78 | $22.90 | $22.90 | 59,633 |
2023-03-15 | $22.80 | $22.95 | $22.80 | $22.87 | $22.87 | 118,489 |
2023-03-14 | $22.89 | $23.02 | $22.80 | $22.96 | $22.96 | 150,652 |
2023-03-13 | $22.93 | $23.03 | $22.83 | $22.83 | $22.83 | 302,922 |
2023-03-10 | $22.92 | $23.04 | $22.80 | $22.86 | $22.86 | 693,585 |
2023-03-09 | $23.01 | $23.03 | $22.88 | $22.94 | $22.94 | 36,048 |
2023-03-08 | $22.98 | $23.01 | $22.95 | $22.96 | $22.96 | 175,898 |
2023-03-07 | $23.05 | $23.24 | $22.95 | $22.95 | $22.95 | 66,932 |
2023-03-06 | $23.05 | $23.11 | $22.99 | $23.10 | $23.10 | 29,853 |
2023-03-03 | $23.00 | $23.26 | $22.98 | $23.04 | $23.04 | 75,326 |
2023-03-02 | $22.91 | $22.99 | $22.77 | $22.94 | $22.94 | 54,865 |
2023-03-01 | $22.95 | $23.04 | $22.82 | $23.04 | $23.04 | 50,536 |
2023-02-28 | $23.05 | $23.08 | $23.05 | $23.08 | $22.94 | 37,584 |
2023-02-27 | $23.07 | $23.09 | $23.03 | $23.08 | $22.95 | 60,415 |
2023-02-24 | $23.02 | $23.06 | $23.00 | $23.03 | $22.90 | 51,891 |
2023-02-23 | $22.99 | $23.12 | $22.99 | $23.10 | $22.97 | 72,833 |
2023-02-22 | $23.01 | $23.09 | $22.97 | $23.02 | $22.88 | 75,090 |
2023-02-21 | $23.05 | $23.05 | $22.86 | $22.92 | $22.79 | 276,849 |
2023-02-17 | $22.99 | $23.10 | $22.99 | $23.07 | $22.94 | 240,604 |
2023-02-16 | $23.04 | $23.06 | $22.99 | $23.00 | $22.87 | 47,712 |
2023-02-15 | $23.01 | $23.13 | $23.00 | $23.10 | $22.97 | 65,889 |
2023-02-14 | $23.08 | $23.13 | $23.03 | $23.05 | $22.92 | 62,430 |
2023-02-13 | $22.99 | $23.11 | $22.98 | $23.08 | $22.94 | 113,552 |
2023-02-10 | $23.11 | $23.11 | $22.99 | $23.00 | $22.87 | 62,097 |
2023-02-09 | $23.15 | $23.15 | $23.07 | $23.07 | $22.94 | 146,481 |
2023-02-08 | $23.13 | $23.18 | $23.09 | $23.12 | $22.99 | 48,001 |
2023-02-07 | $23.10 | $23.20 | $23.06 | $23.11 | $22.98 | 34,610 |
2023-02-06 | $23.12 | $23.13 | $23.08 | $23.11 | $22.97 | 59,708 |
2023-02-03 | $23.10 | $23.20 | $23.10 | $23.16 | $23.02 | 144,159 |
2023-02-02 | $23.27 | $23.27 | $23.21 | $23.21 | $23.08 | 102,329 |
2023-02-01 | $23.09 | $23.35 | $23.05 | $23.23 | $23.10 | 48,858 |
2023-01-31 | $23.14 | $23.27 | $23.14 | $23.17 | $22.90 | 80,861 |
2023-01-30 | $23.12 | $23.13 | $23.06 | $23.06 | $22.79 | 108,864 |
2023-01-27 | $23.20 | $23.21 | $23.11 | $23.14 | $22.87 | 212,141 |
2023-01-26 | $23.18 | $23.19 | $23.11 | $23.18 | $22.91 | 195,540 |
2023-01-25 | $23.11 | $23.20 | $23.08 | $23.11 | $22.84 | 60,274 |
2023-01-24 | $23.05 | $23.14 | $23.03 | $23.11 | $22.84 | 145,650 |
2023-01-23 | $23.12 | $23.20 | $23.09 | $23.12 | $22.85 | 332,289 |
2023-01-20 | $23.09 | $23.11 | $23.05 | $23.08 | $23.08 | 77,611 |
2023-01-19 | $23.11 | $23.11 | $23.07 | $23.10 | $23.10 | 118,098 |
2023-01-18 | $23.18 | $23.27 | $23.07 | $23.11 | $23.11 | 174,541 |
2023-01-17 | $23.15 | $23.19 | $23.08 | $23.15 | $23.15 | 85,661 |
2023-01-13 | $23.05 | $23.15 | $23.05 | $23.14 | $23.14 | 62,625 |
2023-01-12 | $23.13 | $23.19 | $23.04 | $23.10 | $23.10 | 114,071 |
2023-01-11 | $23.09 | $23.16 | $23.02 | $23.12 | $23.12 | 84,248 |
2023-01-10 | $23.08 | $23.12 | $23.00 | $23.03 | $23.03 | 85,019 |
2023-01-09 | $23.10 | $23.30 | $23.00 | $23.03 | $23.03 | 85,438 |
2023-01-06 | $22.95 | $23.09 | $22.91 | $23.00 | $23.00 | 92,962 |
2023-01-05 | $22.87 | $22.94 | $22.80 | $22.85 | $22.85 | 244,590 |
2023-01-04 | $22.82 | $22.92 | $22.79 | $22.88 | $22.88 | 339,308 |
2023-01-03 | $22.92 | $22.92 | $22.72 | $22.76 | $22.76 | 201,864 |
2022-12-30 | $22.69 | $22.93 | $22.66 | $22.71 | $22.71 | 95,576 |
2022-12-29 | $22.50 | $22.94 | $22.50 | $22.69 | $22.69 | 75,754 |
2022-12-28 | $22.69 | $22.76 | $22.47 | $22.47 | $22.47 | 107,022 |
2022-12-27 | $22.79 | $22.85 | $22.67 | $22.67 | $22.67 | 191,470 |
2022-12-23 | $22.78 | $22.85 | $22.73 | $22.75 | $22.75 | 57,830 |
2022-12-22 | $22.77 | $22.86 | $22.69 | $22.70 | $22.70 | 462,416 |
2022-12-21 | $22.77 | $22.87 | $22.74 | $22.75 | $22.75 | 77,555 |
2022-12-20 | $22.69 | $22.74 | $22.67 | $22.73 | $22.73 | 109,375 |
2022-12-19 | $22.73 | $22.78 | $22.68 | $22.73 | $22.73 | 414,466 |
2022-12-16 | $22.73 | $22.88 | $22.69 | $22.82 | $22.82 | 118,717 |
2022-12-15 | $22.81 | $22.89 | $22.71 | $22.79 | $22.79 | 68,878 |
2022-12-14 | $22.98 | $23.07 | $22.87 | $22.93 | $22.80 | 52,177 |
2022-12-13 | $23.21 | $23.23 | $22.90 | $22.96 | $22.83 | 277,833 |
2022-12-12 | $22.83 | $22.98 | $22.83 | $22.92 | $22.79 | 256,484 |
2022-12-09 | $22.85 | $23.06 | $22.76 | $22.86 | $22.73 | 79,482 |
2022-12-08 | $22.80 | $22.97 | $22.80 | $22.80 | $22.67 | 60,807 |
2022-12-07 | $22.80 | $22.99 | $22.80 | $22.86 | $22.73 | 95,628 |
2022-12-06 | $22.82 | $22.84 | $22.72 | $22.72 | $22.59 | 40,794 |
2022-12-05 | $22.87 | $22.89 | $22.77 | $22.77 | $22.64 | 54,889 |
2022-12-02 | $22.79 | $22.90 | $22.79 | $22.88 | $22.88 | 29,090 |
2022-12-01 | $22.87 | $23.02 | $22.87 | $22.87 | $22.87 | 42,449 |
2022-11-30 | $22.84 | $23.18 | $22.83 | $23.00 | $23.00 | 38,577 |
2022-11-29 | $22.74 | $22.98 | $22.74 | $22.84 | $22.84 | 42,282 |
2022-11-28 | $22.84 | $22.91 | $22.74 | $22.74 | $22.74 | 80,276 |
2022-11-25 | $22.91 | $22.92 | $22.85 | $22.90 | $22.90 | 8,361 |
2022-11-23 | $22.95 | $22.98 | $22.81 | $22.90 | $22.90 | 56,182 |
2022-11-22 | $22.74 | $22.80 | $22.72 | $22.80 | $22.80 | 26,818 |
2022-11-21 | $22.70 | $22.95 | $22.70 | $22.72 | $22.72 | 124,938 |
2022-11-18 | $22.76 | $22.89 | $22.70 | $22.72 | $22.72 | 97,334 |
2022-11-17 | $22.67 | $22.84 | $22.67 | $22.73 | $22.73 | 99,217 |
2022-11-16 | $22.77 | $22.83 | $22.73 | $22.76 | $22.76 | 61,522 |
2022-11-15 | $22.96 | $22.96 | $22.74 | $22.77 | $22.77 | 89,368 |
2022-11-14 | $22.80 | $22.89 | $22.69 | $22.69 | $22.69 | 75,375 |
2022-11-11 | $22.94 | $22.94 | $22.71 | $22.85 | $22.85 | 52,119 |
2022-11-10 | $22.80 | $22.98 | $22.60 | $22.60 | $22.60 | 53,226 |
2022-11-09 | $22.56 | $22.61 | $22.38 | $22.42 | $22.42 | 82,458 |
2022-11-08 | $22.60 | $22.75 | $22.55 | $22.57 | $22.57 | 60,185 |
2022-11-07 | $22.58 | $22.75 | $22.51 | $22.58 | $22.58 | 46,609 |
2022-11-04 | $22.61 | $22.70 | $22.47 | $22.50 | $22.50 | 151,210 |
2022-11-03 | $22.40 | $22.56 | $22.36 | $22.37 | $22.37 | 123,920 |
2022-11-02 | $22.56 | $22.68 | $22.48 | $22.48 | $22.48 | 35,900 |
2022-11-01 | $22.64 | $22.69 | $22.52 | $22.61 | $22.61 | 157,709 |
2022-10-31 | $22.70 | $22.75 | $22.60 | $22.61 | $22.52 | 128,196 |
2022-10-28 | $22.78 | $22.83 | $22.67 | $22.81 | $22.71 | 146,828 |
2022-10-27 | $22.69 | $22.90 | $22.57 | $22.74 | $22.64 | 36,874 |
2022-10-26 | $22.59 | $22.67 | $22.53 | $22.62 | $22.53 | 38,264 |
2022-10-25 | $22.52 | $22.80 | $22.50 | $22.56 | $22.47 | 103,924 |
2022-10-24 | $22.52 | $22.52 | $22.45 | $22.52 | $22.43 | 56,167 |
2022-10-21 | $22.42 | $22.55 | $22.40 | $22.51 | $22.51 | 48,336 |
2022-10-20 | $22.42 | $22.65 | $22.35 | $22.35 | $22.35 | 59,303 |
2022-10-19 | $22.66 | $22.66 | $22.40 | $22.44 | $22.44 | 66,629 |
2022-10-18 | $22.54 | $22.65 | $22.37 | $22.57 | $22.57 | 135,014 |
2022-10-17 | $22.42 | $22.52 | $22.39 | $22.46 | $22.46 | 1,377,991 |
2022-10-14 | $22.36 | $22.41 | $22.23 | $22.26 | $22.26 | 63,649 |
2022-10-13 | $22.15 | $22.38 | $22.15 | $22.35 | $22.35 | 20,646 |
2022-10-12 | $22.30 | $22.34 | $22.29 | $22.30 | $22.30 | 10,564 |
2022-10-11 | $22.08 | $22.36 | $22.08 | $22.19 | $22.19 | 17,408 |
2022-10-10 | $22.38 | $22.40 | $22.04 | $22.20 | $22.20 | 26,688 |
2022-10-07 | $22.45 | $22.49 | $22.31 | $22.37 | $22.37 | 22,866 |
2022-10-06 | $22.69 | $22.69 | $22.46 | $22.46 | $22.46 | 64,845 |
2022-10-05 | $22.54 | $22.65 | $22.41 | $22.51 | $22.51 | 103,053 |
2022-10-04 | $22.50 | $22.56 | $22.49 | $22.54 | $22.54 | 45,789 |
2022-10-03 | $22.36 | $22.36 | $22.26 | $22.28 | $22.28 | 64,910 |
2022-09-30 | $22.38 | $22.48 | $22.23 | $22.28 | $22.18 | 168,636 |
2022-09-29 | $22.27 | $22.43 | $22.21 | $22.39 | $22.29 | 24,637 |
2022-09-28 | $22.39 | $22.52 | $22.29 | $22.38 | $22.28 | 43,536 |
2022-09-27 | $22.30 | $22.42 | $22.06 | $22.06 | $21.96 | 82,626 |
2022-09-26 | $22.33 | $22.46 | $22.04 | $22.08 | $21.98 | 215,057 |
2022-09-23 | $22.54 | $22.54 | $22.27 | $22.29 | $22.29 | 76,636 |
2022-09-22 | $22.43 | $22.58 | $22.42 | $22.46 | $22.46 | 26,668 |
2022-09-21 | $22.61 | $22.75 | $22.41 | $22.47 | $22.47 | 67,626 |
2022-09-20 | $22.53 | $22.60 | $22.53 | $22.53 | $22.53 | 25,649 |
2022-09-19 | $22.60 | $22.67 | $22.57 | $22.63 | $22.63 | 238,602 |
2022-09-16 | $22.52 | $22.76 | $22.51 | $22.61 | $22.61 | 186,437 |
2022-09-15 | $22.57 | $22.68 | $22.54 | $22.58 | $22.58 | 52,581 |
2022-09-14 | $22.73 | $22.79 | $22.59 | $22.62 | $22.62 | 36,825 |
2022-09-13 | $22.66 | $22.75 | $22.59 | $22.61 | $22.61 | 37,463 |
2022-09-12 | $22.82 | $22.94 | $22.79 | $22.82 | $22.82 | 72,466 |
2022-09-09 | $22.89 | $22.91 | $22.82 | $22.82 | $22.82 | 10,777 |
2022-09-08 | $22.68 | $22.94 | $22.68 | $22.69 | $22.69 | 15,665 |
2022-09-07 | $22.60 | $22.84 | $22.53 | $22.75 | $22.75 | 24,511 |
2022-09-06 | $22.59 | $22.65 | $22.44 | $22.52 | $22.52 | 27,928 |
2022-09-02 | $22.71 | $22.71 | $22.59 | $22.59 | $22.59 | 21,248 |
2022-09-01 | $22.62 | $22.73 | $22.43 | $22.58 | $22.58 | 26,161 |
2022-08-31 | $22.72 | $22.82 | $22.58 | $22.62 | $22.52 | 40,565 |
2022-08-30 | $22.80 | $22.80 | $22.63 | $22.70 | $22.60 | 24,258 |
2022-08-29 | $22.70 | $22.78 | $22.69 | $22.78 | $22.68 | 14,382 |
2022-08-26 | $23.02 | $23.02 | $22.74 | $22.74 | $22.64 | 13,956 |
2022-08-25 | $22.85 | $22.97 | $22.85 | $22.96 | $22.86 | 23,167 |
2022-08-24 | $22.84 | $22.88 | $22.83 | $22.84 | $22.74 | 5,170 |
2022-08-23 | $22.87 | $22.92 | $22.77 | $22.82 | $22.72 | 21,298 |
2022-08-22 | $22.85 | $22.85 | $22.75 | $22.77 | $22.67 | 21,737 |
2022-08-19 | $22.98 | $22.98 | $22.85 | $22.89 | $22.79 | 14,383 |
2022-08-18 | $22.97 | $23.06 | $22.96 | $23.04 | $22.94 | 22,701 |
2022-08-17 | $23.06 | $23.06 | $22.97 | $22.99 | $22.88 | 8,227 |
2022-08-16 | $23.13 | $23.15 | $23.06 | $23.13 | $23.03 | 14,659 |
2022-08-15 | $23.10 | $23.21 | $23.10 | $23.13 | $23.03 | 47,599 |
2022-08-12 | $22.92 | $23.22 | $22.92 | $23.14 | $23.04 | 10,307 |
2022-08-11 | $23.13 | $23.23 | $22.90 | $23.00 | $22.90 | 95,683 |
2022-08-10 | $23.11 | $23.13 | $23.03 | $23.08 | $22.98 | 31,094 |
2022-08-09 | $22.99 | $22.99 | $22.87 | $22.87 | $22.77 | 26,621 |
2022-08-08 | $22.96 | $23.08 | $22.96 | $22.99 | $22.88 | 22,254 |
2022-08-05 | $22.89 | $22.98 | $22.84 | $22.96 | $22.86 | 20,552 |
2022-08-04 | $22.95 | $23.05 | $22.80 | $22.97 | $22.87 | 39,120 |
2022-08-03 | $22.91 | $22.95 | $22.83 | $22.91 | $22.81 | 29,006 |
2022-08-02 | $22.88 | $22.89 | $22.79 | $22.82 | $22.72 | 32,460 |
2022-08-01 | $22.77 | $22.89 | $22.77 | $22.88 | $22.78 | 28,812 |
2022-07-29 | $22.93 | $23.00 | $22.92 | $22.97 | $22.78 | 16,507 |
2022-07-28 | $22.92 | $23.02 | $22.86 | $22.93 | $22.74 | 32,571 |
2022-07-27 | $22.75 | $22.88 | $22.63 | $22.84 | $22.64 | 43,818 |
2022-07-26 | $22.59 | $22.73 | $22.59 | $22.65 | $22.46 | 20,920 |
2022-07-25 | $22.72 | $22.77 | $22.66 | $22.73 | $22.54 | 23,035 |
2022-07-22 | $22.87 | $22.87 | $22.65 | $22.65 | $22.46 | 26,973 |
2022-07-21 | $22.61 | $22.82 | $22.53 | $22.82 | $22.63 | 7,227 |
2022-07-20 | $22.72 | $22.79 | $22.61 | $22.61 | $22.42 | 25,180 |
2022-07-19 | $22.42 | $22.62 | $22.42 | $22.61 | $22.42 | 8,060 |
2022-07-18 | $22.63 | $22.63 | $22.41 | $22.42 | $22.23 | 9,349 |
2022-07-15 | $22.44 | $22.62 | $22.44 | $22.56 | $22.37 | 17,299 |
2022-07-14 | $22.32 | $22.34 | $22.21 | $22.28 | $22.09 | 24,655 |
2022-07-13 | $22.33 | $22.44 | $22.33 | $22.42 | $22.23 | 28,591 |
2022-07-12 | $22.47 | $22.49 | $22.39 | $22.44 | $22.25 | 19,617 |
2022-07-11 | $22.47 | $22.49 | $22.44 | $22.44 | $22.25 | 15,513 |
2022-07-08 | $22.47 | $22.51 | $22.41 | $22.46 | $22.27 | 13,088 |
2022-07-07 | $22.41 | $22.52 | $22.34 | $22.52 | $22.33 | 7,215 |
2022-07-06 | $22.28 | $22.31 | $22.24 | $22.31 | $22.12 | 14,096 |
2022-07-05 | $22.25 | $22.32 | $22.14 | $22.32 | $22.13 | 37,661 |
2022-07-01 | $22.29 | $22.38 | $22.24 | $22.29 | $22.10 | 10,667 |
2022-06-30 | $22.36 | $22.36 | $22.22 | $22.22 | $21.95 | 31,342 |
2022-06-29 | $22.45 | $22.45 | $22.23 | $22.30 | $22.03 | 57,835 |
2022-06-28 | $22.53 | $22.64 | $22.40 | $22.55 | $22.27 | 23,623 |
2022-06-27 | $22.65 | $22.65 | $22.52 | $22.52 | $22.24 | 7,882 |
2022-06-24 | $22.50 | $22.66 | $22.50 | $22.52 | $22.24 | 18,501 |
2022-06-23 | $22.46 | $22.54 | $22.46 | $22.50 | $22.22 | 34,795 |
2022-06-22 | $22.42 | $22.49 | $22.40 | $22.40 | $22.13 | 37,220 |
2022-06-21 | $22.51 | $22.59 | $22.40 | $22.40 | $22.13 | 16,771 |
2022-06-17 | $22.44 | $22.55 | $22.41 | $22.55 | $22.27 | 43,917 |
2022-06-16 | $22.44 | $22.51 | $22.20 | $22.31 | $22.03 | 78,967 |
2022-06-15 | $22.51 | $22.80 | $22.46 | $22.58 | $22.30 | 41,008 |
2022-06-14 | $22.17 | $22.41 | $22.17 | $22.30 | $22.02 | 49,826 |
2022-06-13 | $22.54 | $22.56 | $22.07 | $22.13 | $21.86 | 41,277 |
2022-06-10 | $22.70 | $22.76 | $22.64 | $22.68 | $22.40 | 35,800 |
2022-06-09 | $22.99 | $23.02 | $22.91 | $22.93 | $22.65 | 12,540 |
2022-06-08 | $23.12 | $23.12 | $22.95 | $22.95 | $22.67 | 126,349 |
2022-06-07 | $23.04 | $23.16 | $23.02 | $23.13 | $22.85 | 20,861 |
2022-06-06 | $23.12 | $23.16 | $23.09 | $23.10 | $22.82 | 17,632 |
2022-06-03 | $23.20 | $23.20 | $23.09 | $23.10 | $22.81 | 24,343 |
2022-06-02 | $23.17 | $23.21 | $23.09 | $23.21 | $22.93 | 20,254 |
2022-06-01 | $23.17 | $23.24 | $23.07 | $23.15 | $22.87 | 14,626 |
2022-05-31 | $23.28 | $23.28 | $23.18 | $23.18 | $22.82 | 23,262 |
2022-05-27 | $23.28 | $23.30 | $23.20 | $23.28 | $22.92 | 56,603 |
2022-05-26 | $23.25 | $23.40 | $23.11 | $23.28 | $22.92 | 91,463 |
2022-05-25 | $22.90 | $23.07 | $22.90 | $23.05 | $22.69 | 42,077 |
2022-05-24 | $22.81 | $22.98 | $22.81 | $22.92 | $22.57 | 14,026 |
2022-05-23 | $22.83 | $22.89 | $22.79 | $22.81 | $22.45 | 37,023 |
2022-05-20 | $22.89 | $22.89 | $22.74 | $22.78 | $22.42 | 9,222 |
2022-05-19 | $22.70 | $22.87 | $22.70 | $22.86 | $22.51 | 23,592 |
2022-05-18 | $22.80 | $22.80 | $22.69 | $22.73 | $22.38 | 41,764 |
2022-05-17 | $22.86 | $22.90 | $22.80 | $22.83 | $22.48 | 11,652 |
2022-05-16 | $22.91 | $22.93 | $22.81 | $22.86 | $22.51 | 50,942 |
2022-05-13 | $22.90 | $22.98 | $22.80 | $22.91 | $22.56 | 12,291 |
2022-05-12 | $22.84 | $22.94 | $22.82 | $22.86 | $22.50 | 82,314 |
2022-05-11 | $22.90 | $23.13 | $22.89 | $22.91 | $22.56 | 167,172 |
2022-05-10 | $23.18 | $23.18 | $22.92 | $23.01 | $22.66 | 23,540 |
2022-05-09 | $22.99 | $23.12 | $22.90 | $22.90 | $22.55 | 19,436 |
2022-05-06 | $23.10 | $23.11 | $23.05 | $23.11 | $22.75 | 2,390 |
2022-05-05 | $23.29 | $23.29 | $23.11 | $23.12 | $22.76 | 33,167 |
2022-05-04 | $23.23 | $23.45 | $23.20 | $23.42 | $23.06 | 40,319 |
2022-05-03 | $23.11 | $23.28 | $23.11 | $23.22 | $22.86 | 14,947 |
2022-05-02 | $23.11 | $23.27 | $23.09 | $23.11 | $22.75 | 37,492 |
2022-04-29 | $23.27 | $23.27 | $23.18 | $23.20 | $22.77 | 22,688 |
2022-04-28 | $23.29 | $23.36 | $23.25 | $23.35 | $22.92 | 61,447 |
2022-04-27 | $23.35 | $23.35 | $23.23 | $23.27 | $22.84 | 40,753 |
2022-04-26 | $23.42 | $23.46 | $23.35 | $23.39 | $22.96 | 16,827 |
2022-04-25 | $23.34 | $23.41 | $23.31 | $23.41 | $22.97 | 10,725 |
2022-04-22 | $23.37 | $23.55 | $23.31 | $23.36 | $22.92 | 17,228 |
2022-04-21 | $23.61 | $23.64 | $23.41 | $23.44 | $23.01 | 10,457 |
2022-04-20 | $23.50 | $23.60 | $23.48 | $23.51 | $23.07 | 4,087 |
2022-04-19 | $23.43 | $23.45 | $23.41 | $23.45 | $23.02 | 20,494 |
2022-04-18 | $23.44 | $23.56 | $23.44 | $23.50 | $23.06 | 6,571 |
2022-04-14 | $23.57 | $23.57 | $23.37 | $23.37 | $22.94 | 6,108 |
2022-04-13 | $23.50 | $23.56 | $23.44 | $23.53 | $23.09 | 25,640 |
2022-04-12 | $23.45 | $23.51 | $23.41 | $23.42 | $22.98 | 9,896 |
2022-04-11 | $23.50 | $23.50 | $23.45 | $23.45 | $23.02 | 7,202 |
2022-04-08 | $23.45 | $23.46 | $23.40 | $23.42 | $22.99 | 7,265 |
2022-04-07 | $23.53 | $23.53 | $23.48 | $23.51 | $23.07 | 3,753 |
2022-04-06 | $23.54 | $23.61 | $23.50 | $23.50 | $23.06 | 10,682 |
2022-04-05 | $23.82 | $23.82 | $23.60 | $23.60 | $23.16 | 12,103 |
2022-04-04 | $23.67 | $23.82 | $23.67 | $23.81 | $23.37 | 185,440 |
2022-04-01 | $23.70 | $23.70 | $23.62 | $23.64 | $23.20 | 16,385 |
2022-03-31 | $23.84 | $23.84 | $23.75 | $23.75 | $23.23 | 12,866 |
2022-03-30 | $23.76 | $23.80 | $23.65 | $23.73 | $23.20 | 16,492 |
2022-03-29 | $23.80 | $23.94 | $23.80 | $23.90 | $23.38 | 35,988 |
2022-03-28 | $23.63 | $23.69 | $23.59 | $23.68 | $23.16 | 22,155 |
2022-03-25 | $23.69 | $23.70 | $23.60 | $23.65 | $23.13 | 41,379 |
2022-03-24 | $23.72 | $23.75 | $23.65 | $23.72 | $23.20 | 137,624 |
2022-03-23 | $23.75 | $23.78 | $23.71 | $23.72 | $23.20 | 19,833 |
2022-03-22 | $23.65 | $23.75 | $23.61 | $23.75 | $23.23 | 7,126 |
2022-03-21 | $23.74 | $23.78 | $23.53 | $23.61 | $23.09 | 17,577 |
2022-03-18 | $23.69 | $23.79 | $23.69 | $23.79 | $23.27 | 3,017 |
2022-03-17 | $23.72 | $23.74 | $23.66 | $23.74 | $23.22 | 31,059 |
2022-03-16 | $23.53 | $23.68 | $23.50 | $23.65 | $23.13 | 32,789 |
2022-03-15 | $23.56 | $23.56 | $23.41 | $23.49 | $22.97 | 7,269 |
2022-03-14 | $23.40 | $23.50 | $23.33 | $23.39 | $22.88 | 28,032 |
2022-03-11 | $23.58 | $23.64 | $23.54 | $23.54 | $23.02 | 1,369 |
2022-03-10 | $23.53 | $23.78 | $23.46 | $23.60 | $23.08 | 79,822 |
2022-03-09 | $23.65 | $23.79 | $23.63 | $23.69 | $23.17 | 31,432 |
2022-03-08 | $23.65 | $23.71 | $23.59 | $23.59 | $23.07 | 21,316 |
2022-03-07 | $23.73 | $23.75 | $23.59 | $23.59 | $23.07 | 15,609 |
2022-03-04 | $23.88 | $23.88 | $23.71 | $23.71 | $23.19 | 4,495 |
2022-03-03 | $23.91 | $23.92 | $23.86 | $23.86 | $23.34 | 4,175 |
2022-03-02 | $23.82 | $23.96 | $23.82 | $23.92 | $23.40 | 19,856 |
2022-03-01 | $23.97 | $23.97 | $23.84 | $23.84 | $23.32 | 7,726 |
2022-02-28 | $24.01 | $24.11 | $23.99 | $24.00 | $23.39 | 12,809 |
2022-02-25 | $24.07 | $24.07 | $23.96 | $23.99 | $23.38 | 6,429 |
2022-02-24 | $23.68 | $23.99 | $23.68 | $23.96 | $23.35 | 12,371 |
2022-02-23 | $23.96 | $24.18 | $23.86 | $23.86 | $23.25 | 53,401 |
2022-02-22 | $23.90 | $23.96 | $23.86 | $23.92 | $23.31 | 27,889 |
2022-02-18 | $23.87 | $23.94 | $23.87 | $23.94 | $23.33 | 7,695 |
2022-02-17 | $23.94 | $23.96 | $23.88 | $23.88 | $23.27 | 3,773 |
2022-02-16 | $23.93 | $23.98 | $23.84 | $23.98 | $23.37 | 6,931 |
2022-02-15 | $23.95 | $23.95 | $23.90 | $23.90 | $23.29 | 14,269 |
2022-02-14 | $23.88 | $23.92 | $23.81 | $23.88 | $23.28 | 2,847 |
2022-02-11 | $23.95 | $23.98 | $23.76 | $23.84 | $23.23 | 10,802 |
2022-02-10 | $24.03 | $24.07 | $23.77 | $23.77 | $23.16 | 8,924 |
2022-02-09 | $24.06 | $24.08 | $24.01 | $24.04 | $23.42 | 12,259 |
2022-02-08 | $24.01 | $24.07 | $23.95 | $23.97 | $23.36 | 22,646 |
2022-02-07 | $23.96 | $24.03 | $23.96 | $24.03 | $23.42 | 7,547 |
2022-02-04 | $24.00 | $24.00 | $23.93 | $23.96 | $23.35 | 28,718 |
2022-02-03 | $24.15 | $24.18 | $24.06 | $24.06 | $23.45 | 32,185 |
2022-02-02 | $24.22 | $24.22 | $24.15 | $24.17 | $23.56 | 4,956 |
2022-02-01 | $24.14 | $24.19 | $24.12 | $24.15 | $23.54 | 6,756 |
2022-01-31 | $24.15 | $24.27 | $24.15 | $24.22 | $23.52 | 21,564 |
2022-01-28 | $24.01 | $24.22 | $24.01 | $24.12 | $23.42 | 2,167 |
2022-01-27 | $24.26 | $24.27 | $24.14 | $24.14 | $23.44 | 16,503 |
2022-01-26 | $24.35 | $24.36 | $24.20 | $24.20 | $23.50 | 14,163 |
2022-01-25 | $24.30 | $24.33 | $24.25 | $24.28 | $23.58 | 15,135 |
2022-01-24 | $24.31 | $24.33 | $24.22 | $24.33 | $23.63 | 5,523 |
2022-01-21 | $24.29 | $24.37 | $24.28 | $24.31 | $23.61 | 6,058 |
2022-01-20 | $24.40 | $24.42 | $24.29 | $24.29 | $23.59 | 8,963 |
2022-01-19 | $24.40 | $24.40 | $24.31 | $24.31 | $23.61 | 5,358 |
2022-01-18 | $24.40 | $24.40 | $24.29 | $24.34 | $23.64 | 8,443 |
2022-01-14 | $24.41 | $24.43 | $24.36 | $24.40 | $23.69 | 2,950 |
2022-01-13 | $24.37 | $24.43 | $24.35 | $24.38 | $23.68 | 13,073 |
2022-01-12 | $24.48 | $24.48 | $24.39 | $24.47 | $23.76 | 18,481 |
2022-01-11 | $24.33 | $24.48 | $24.33 | $24.44 | $23.73 | 16,792 |
2022-01-10 | $24.35 | $24.41 | $24.29 | $24.41 | $23.71 | 9,037 |
2022-01-07 | $24.38 | $24.38 | $24.30 | $24.33 | $23.62 | 26,280 |
2022-01-06 | $24.28 | $24.37 | $24.28 | $24.36 | $23.66 | 11,394 |
2022-01-05 | $24.41 | $24.46 | $24.30 | $24.31 | $23.61 | 16,829 |
2022-01-04 | $24.49 | $24.49 | $24.43 | $24.46 | $23.75 | 4,908 |
2022-01-03 | $24.46 | $24.50 | $24.44 | $24.44 | $23.73 | 22,086 |
2021-12-31 | $24.47 | $24.51 | $24.47 | $24.49 | $23.78 | 2,856 |
2021-12-30 | $24.49 | $24.51 | $24.46 | $24.48 | $23.77 | 7,285 |
2021-12-29 | $24.93 | $24.93 | $24.45 | $24.48 | $23.78 | 44,429 |
2021-12-28 | $24.50 | $24.54 | $24.50 | $24.52 | $23.81 | 14,319 |
2021-12-27 | $24.58 | $24.58 | $24.52 | $24.52 | $23.81 | 20,458 |
2021-12-23 | $24.48 | $24.55 | $24.48 | $24.50 | $23.79 | 31,314 |
2021-12-22 | $24.43 | $24.48 | $24.40 | $24.46 | $23.75 | 112,294 |
2021-12-21 | $24.40 | $24.42 | $24.35 | $24.39 | $23.68 | 18,373 |
2021-12-20 | $24.38 | $24.38 | $24.30 | $24.32 | $23.62 | 10,360 |
2021-12-17 | $24.35 | $24.36 | $24.32 | $24.34 | $23.63 | 7,298 |
2021-12-16 | $24.38 | $24.43 | $24.36 | $24.36 | $23.66 | 13,690 |
2021-12-15 | $24.42 | $24.50 | $24.41 | $24.49 | $23.69 | 1,707 |
2021-12-14 | $24.45 | $24.45 | $24.39 | $24.42 | $23.62 | 5,812 |
2021-12-13 | $24.40 | $24.45 | $24.40 | $24.44 | $23.64 | 5,437 |
2021-12-10 | $24.41 | $24.43 | $24.40 | $24.43 | $23.64 | 752 |
2021-12-09 | $24.47 | $24.47 | $24.40 | $24.40 | $23.60 | 2,816 |
2021-12-08 | $24.47 | $24.49 | $24.43 | $24.48 | $23.68 | 13,052 |
2021-12-07 | $24.44 | $24.51 | $24.43 | $24.45 | $23.65 | 25,050 |
2021-12-06 | $24.37 | $24.43 | $24.35 | $24.40 | $23.60 | 9,819 |
2021-12-03 | $24.35 | $24.35 | $24.34 | $24.34 | $23.54 | 4,408 |
2021-12-02 | $24.31 | $24.38 | $24.29 | $24.38 | $23.58 | 8,423 |
2021-12-01 | $24.40 | $24.42 | $24.25 | $24.25 | $23.45 | 3,791 |
2021-11-30 | $24.38 | $24.41 | $24.31 | $24.35 | $23.48 | 2,653 |
2021-11-29 | $24.43 | $24.44 | $24.42 | $24.43 | $23.56 | 682 |
2021-11-26 | $24.41 | $24.41 | $24.33 | $24.37 | $23.50 | 2,441 |
2021-11-24 | $24.43 | $24.49 | $24.41 | $24.47 | $23.59 | 10,666 |
2021-11-23 | $24.48 | $24.48 | $24.44 | $24.46 | $23.59 | 5,901 |
2021-11-22 | $24.55 | $24.56 | $24.47 | $24.47 | $23.60 | 9,389 |
2021-11-19 | $24.54 | $24.57 | $24.53 | $24.53 | $23.65 | 9,669 |
2021-11-18 | $24.55 | $24.56 | $24.52 | $24.53 | $23.65 | 2,566 |
2021-11-17 | $24.57 | $24.58 | $24.56 | $24.56 | $23.68 | 3,250 |
2021-11-16 | $24.56 | $24.60 | $24.52 | $24.56 | $23.68 | 18,807 |
2021-11-15 | $24.56 | $24.60 | $24.54 | $24.54 | $23.66 | 9,575 |
2021-11-12 | $24.60 | $24.65 | $24.54 | $24.54 | $23.66 | 129,748 |
2021-11-11 | $24.60 | $24.60 | $24.56 | $24.57 | $23.69 | 3,475 |
2021-11-10 | $24.62 | $24.66 | $24.54 | $24.61 | $23.73 | 10,065 |
2021-11-09 | $24.68 | $24.68 | $24.66 | $24.67 | $23.79 | 1,127 |
2021-11-08 | $24.74 | $24.74 | $24.65 | $24.68 | $23.80 | 16,856 |
2021-11-05 | $24.73 | $24.74 | $24.69 | $24.69 | $23.81 | 6,678 |
2021-11-04 | $24.68 | $24.68 | $24.65 | $24.68 | $23.80 | 9,747 |
2021-11-03 | $24.62 | $24.65 | $24.59 | $24.64 | $23.76 | 4,462 |
2021-11-02 | $24.55 | $24.61 | $24.55 | $24.60 | $23.72 | 19,240 |
2021-11-01 | $24.61 | $24.61 | $24.53 | $24.56 | $23.68 | 5,535 |
2021-10-29 | $24.70 | $24.70 | $24.68 | $24.68 | $23.73 | 2,849 |
2021-10-28 | $24.69 | $24.70 | $24.65 | $24.69 | $23.73 | 8,260 |
2021-10-27 | $24.69 | $24.73 | $24.66 | $24.66 | $23.71 | 13,268 |
2021-10-26 | $24.70 | $24.70 | $24.65 | $24.68 | $23.72 | 6,999 |
2021-10-25 | $24.73 | $24.73 | $24.61 | $24.69 | $23.74 | 4,123 |
2021-10-22 | $24.73 | $24.73 | $24.65 | $24.65 | $23.69 | 13,841 |
2021-10-21 | $24.79 | $24.79 | $24.68 | $24.68 | $23.72 | 1,850 |
2021-10-20 | $24.72 | $24.75 | $24.65 | $24.71 | $23.75 | 14,044 |
2021-10-19 | $24.76 | $24.76 | $24.70 | $24.71 | $23.75 | 8,701 |
2021-10-18 | $24.69 | $24.70 | $24.62 | $24.67 | $23.72 | 5,427 |
2021-10-15 | $24.75 | $24.75 | $24.67 | $24.69 | $23.74 | 123,001 |
2021-10-14 | $24.73 | $24.73 | $24.69 | $24.69 | $23.74 | 15,958 |
2021-10-13 | $24.56 | $24.62 | $24.56 | $24.62 | $23.67 | 779 |
2021-10-12 | $24.60 | $24.60 | $24.59 | $24.59 | $23.63 | 4,366 |
2021-10-11 | $24.57 | $24.57 | $24.48 | $24.51 | $23.57 | 7,798 |
2021-10-08 | $24.61 | $24.61 | $24.54 | $24.57 | $23.62 | 1,948 |
2021-10-07 | $24.61 | $24.67 | $24.60 | $24.60 | $23.65 | 12,387 |
2021-10-06 | $24.64 | $24.64 | $24.54 | $24.62 | $23.66 | 8,667 |
2021-10-05 | $24.63 | $24.66 | $24.62 | $24.62 | $23.67 | 6,003 |
2021-10-04 | $24.65 | $24.65 | $24.61 | $24.63 | $23.68 | 7,695 |
2021-10-01 | $24.65 | $24.75 | $24.63 | $24.71 | $23.75 | 96,465 |
2021-09-30 | $24.78 | $24.78 | $24.72 | $24.73 | $23.70 | 5,497 |
2021-09-29 | $24.75 | $24.78 | $24.72 | $24.75 | $23.71 | 7,900 |
2021-09-28 | $24.72 | $24.74 | $24.69 | $24.70 | $23.66 | 7,615 |
2021-09-27 | $24.78 | $24.79 | $24.77 | $24.79 | $23.75 | 4,393 |
2021-09-24 | $24.76 | $24.81 | $24.76 | $24.78 | $23.75 | 3,152 |
2021-09-23 | $24.78 | $24.81 | $24.78 | $24.79 | $23.75 | 6,576 |
2021-09-22 | $24.81 | $24.81 | $24.75 | $24.77 | $23.73 | 5,391 |
2021-09-21 | $24.76 | $24.77 | $24.70 | $24.75 | $23.72 | 3,633 |
2021-09-20 | $24.73 | $24.75 | $24.70 | $24.71 | $23.68 | 12,322 |
2021-09-17 | $24.76 | $24.80 | $24.75 | $24.78 | $23.74 | 6,475 |
2021-09-16 | $24.83 | $24.83 | $24.80 | $24.81 | $23.77 | 2,002 |
2021-09-15 | $24.78 | $24.83 | $24.78 | $24.81 | $23.77 | 4,298 |
2021-09-14 | $24.81 | $24.81 | $24.77 | $24.78 | $23.75 | 2,684 |
2021-09-13 | $24.76 | $24.79 | $24.76 | $24.79 | $23.75 | 3,301 |
2021-09-10 | $24.76 | $24.78 | $24.74 | $24.74 | $23.71 | 929 |
2021-09-09 | $24.77 | $24.78 | $24.75 | $24.75 | $23.71 | 10,940 |
2021-09-08 | $24.74 | $24.78 | $24.72 | $24.73 | $23.70 | 12,680 |
2021-09-07 | $24.71 | $24.75 | $24.69 | $24.70 | $23.67 | 12,654 |
2021-09-03 | $24.75 | $24.78 | $24.74 | $24.77 | $23.73 | 11,137 |
2021-09-02 | $24.78 | $24.78 | $24.75 | $24.75 | $23.72 | 2,372 |
2021-09-01 | $24.73 | $24.73 | $24.72 | $24.73 | $23.70 | 10,418 |
2021-08-31 | $24.79 | $24.81 | $24.75 | $24.81 | $23.69 | 8,128 |
2021-08-30 | $24.82 | $24.86 | $24.80 | $24.80 | $23.68 | 12,879 |
2021-08-27 | $24.78 | $24.81 | $24.77 | $24.78 | $23.66 | 6,326 |
2021-08-26 | $24.78 | $24.78 | $24.69 | $24.74 | $23.62 | 9,671 |
2021-08-25 | $24.79 | $24.81 | $24.73 | $24.75 | $23.63 | 14,175 |
2021-08-24 | $24.71 | $24.77 | $24.70 | $24.74 | $23.62 | 7,048 |
2021-08-23 | $24.72 | $24.76 | $24.71 | $24.72 | $23.60 | 20,432 |
2021-08-20 | $24.66 | $24.71 | $24.66 | $24.67 | $23.56 | 31,980 |
2021-08-19 | $24.63 | $24.66 | $24.61 | $24.63 | $23.51 | 6,699 |
2021-08-18 | $24.69 | $24.70 | $24.61 | $24.61 | $23.50 | 14,198 |
2021-08-17 | $24.70 | $24.70 | $24.65 | $24.68 | $23.56 | 5,204 |
2021-08-16 | $24.68 | $24.71 | $24.68 | $24.70 | $23.58 | 4,063 |
2021-08-13 | $24.69 | $24.71 | $24.69 | $24.69 | $23.57 | 11,222 |
2021-08-12 | $24.62 | $24.69 | $24.62 | $24.69 | $23.58 | 6,691 |
2021-08-11 | $24.65 | $24.65 | $24.62 | $24.63 | $23.51 | 12,310 |
2021-08-10 | $24.65 | $24.65 | $24.58 | $24.58 | $23.47 | 11,331 |
2021-08-09 | $24.67 | $24.67 | $24.61 | $24.62 | $23.51 | 4,730 |
2021-08-06 | $24.74 | $24.74 | $24.66 | $24.66 | $23.55 | 5,868 |
2021-08-05 | $24.67 | $24.68 | $24.67 | $24.67 | $23.56 | 8,016 |
2021-08-04 | $24.63 | $24.66 | $24.59 | $24.63 | $23.52 | 13,954 |
2021-08-03 | $24.67 | $24.69 | $24.66 | $24.66 | $23.55 | 6,684 |
2021-08-02 | $24.73 | $24.74 | $24.64 | $24.64 | $23.53 | 3,649 |
2021-07-30 | $24.80 | $24.80 | $24.78 | $24.78 | $23.57 | 1,664 |
2021-07-29 | $24.79 | $24.80 | $24.78 | $24.80 | $23.59 | 19,010 |
2021-07-28 | $24.81 | $24.81 | $24.76 | $24.78 | $23.57 | 24,417 |
2021-07-27 | $24.74 | $24.78 | $24.70 | $24.75 | $23.54 | 9,947 |
2021-07-26 | $24.82 | $24.82 | $24.73 | $24.77 | $23.56 | 33,072 |
2021-07-23 | $24.83 | $24.86 | $24.69 | $24.79 | $23.58 | 57,256 |
2021-07-22 | $24.75 | $24.78 | $24.72 | $24.76 | $23.55 | 23,385 |
2021-07-21 | $24.75 | $24.76 | $24.71 | $24.75 | $23.54 | 4,292 |
2021-07-20 | $24.70 | $24.74 | $24.65 | $24.73 | $23.52 | 4,050 |
2021-07-19 | $24.73 | $24.73 | $24.57 | $24.62 | $23.42 | 12,225 |
2021-07-16 | $24.81 | $24.81 | $24.74 | $24.74 | $23.54 | 2,369 |
2021-07-15 | $24.77 | $24.79 | $24.77 | $24.77 | $23.56 | 4,347 |
2021-07-14 | $24.75 | $24.80 | $24.73 | $24.78 | $23.57 | 16,368 |
2021-07-13 | $24.75 | $24.77 | $24.73 | $24.73 | $23.52 | 5,249 |
2021-07-12 | $24.83 | $24.83 | $24.80 | $24.80 | $23.58 | 15,059 |
2021-07-09 | $24.81 | $24.81 | $24.80 | $24.80 | $23.59 | 3,110 |
2021-07-08 | $24.80 | $24.80 | $24.75 | $24.76 | $23.55 | 3,105 |
2021-07-07 | $24.80 | $24.81 | $24.80 | $24.81 | $23.60 | 1,430 |
2021-07-06 | $24.82 | $24.85 | $24.80 | $24.82 | $23.61 | 27,525 |
2021-07-02 | $24.82 | $24.84 | $24.78 | $24.83 | $23.61 | 8,435 |
2021-07-01 | $24.74 | $24.79 | $24.74 | $24.79 | $23.58 | 2,589 |
2021-06-30 | $24.86 | $24.88 | $24.83 | $24.85 | $23.55 | 21,899 |
2021-06-29 | $24.84 | $24.95 | $24.82 | $24.86 | $23.56 | 15,169 |
2021-06-28 | $24.89 | $24.89 | $24.83 | $24.84 | $23.54 | 20,769 |
2021-06-25 | $24.82 | $24.85 | $24.82 | $24.85 | $23.55 | 16,914 |
2021-06-24 | $24.83 | $24.84 | $24.80 | $24.82 | $23.52 | 18,349 |
2021-06-23 | $24.81 | $24.82 | $24.79 | $24.80 | $23.50 | 7,134 |
2021-06-22 | $24.82 | $24.82 | $24.76 | $24.79 | $23.49 | 6,081 |
2021-06-21 | $24.77 | $24.79 | $24.77 | $24.78 | $23.48 | 634 |
2021-06-18 | $24.74 | $24.77 | $24.72 | $24.73 | $23.44 | 5,713 |
2021-06-17 | $24.78 | $24.78 | $24.74 | $24.74 | $23.45 | 8,798 |
2021-06-16 | $24.76 | $24.76 | $24.68 | $24.74 | $23.45 | 21,547 |
2021-06-15 | $24.76 | $24.76 | $24.72 | $24.75 | $23.46 | 14,693 |
2021-06-14 | $24.80 | $24.80 | $24.73 | $24.73 | $23.44 | 1,708 |
2021-06-11 | $24.77 | $24.77 | $24.74 | $24.75 | $23.45 | 14,516 |
2021-06-10 | $24.71 | $24.77 | $24.71 | $24.76 | $23.46 | 23,321 |
2021-06-09 | $24.71 | $24.73 | $24.70 | $24.70 | $23.41 | 12,188 |
2021-06-08 | $24.75 | $24.75 | $24.69 | $24.74 | $23.44 | 22,955 |
2021-06-07 | $24.70 | $24.71 | $24.68 | $24.69 | $23.39 | 9,007 |
2021-06-04 | $24.68 | $24.68 | $24.65 | $24.67 | $23.38 | 25,541 |
2021-06-03 | $24.65 | $24.65 | $24.58 | $24.61 | $23.32 | 6,713 |
2021-06-02 | $24.64 | $24.68 | $24.63 | $24.66 | $23.37 | 9,613 |
2021-06-01 | $24.65 | $24.66 | $24.62 | $24.63 | $23.34 | 9,207 |
2021-05-28 | $24.73 | $24.74 | $24.68 | $24.68 | $23.30 | 8,840 |
2021-05-27 | $24.72 | $24.72 | $24.69 | $24.69 | $23.31 | 4,251 |
2021-05-26 | $24.70 | $24.71 | $24.70 | $24.70 | $23.32 | 3,621 |
2021-05-25 | $24.72 | $24.72 | $24.69 | $24.71 | $23.33 | 5,210 |
2021-05-24 | $24.68 | $24.71 | $24.66 | $24.69 | $23.30 | 9,820 |
2021-05-21 | $24.63 | $24.66 | $24.63 | $24.65 | $23.27 | 3,397 |
2021-05-20 | $24.58 | $24.66 | $24.56 | $24.62 | $23.24 | 7,169 |
2021-05-19 | $24.57 | $24.58 | $24.53 | $24.53 | $23.15 | 3,002 |
2021-05-18 | $24.65 | $24.65 | $24.59 | $24.59 | $23.21 | 2,607 |
2021-05-17 | $24.64 | $24.65 | $24.61 | $24.65 | $23.27 | 3,898 |
2021-05-14 | $24.66 | $24.67 | $24.64 | $24.65 | $23.27 | 1,258 |
2021-05-13 | $24.61 | $24.61 | $24.59 | $24.59 | $23.21 | 1,370 |
2021-05-12 | $24.60 | $24.60 | $24.52 | $24.52 | $23.14 | 3,283 |
2021-05-11 | $24.57 | $24.63 | $24.57 | $24.60 | $23.22 | 11,303 |
2021-05-10 | $24.61 | $24.66 | $24.59 | $24.59 | $23.22 | 2,876 |
2021-05-07 | $24.66 | $24.69 | $24.65 | $24.67 | $23.29 | 6,334 |
2021-05-06 | $24.63 | $24.65 | $24.62 | $24.63 | $23.25 | 2,886 |
2021-05-05 | $24.63 | $24.66 | $24.60 | $24.66 | $23.28 | 5,112 |
2021-05-04 | $24.59 | $24.64 | $24.57 | $24.62 | $23.24 | 14,749 |
2021-05-03 | $24.63 | $24.63 | $24.60 | $24.60 | $23.22 | 3,639 |
2021-04-30 | $24.65 | $24.72 | $24.65 | $24.71 | $23.23 | 5,290 |
2021-04-29 | $24.72 | $24.72 | $24.69 | $24.70 | $23.22 | 4,518 |
2021-04-28 | $24.65 | $24.70 | $24.62 | $24.69 | $23.21 | 7,646 |
2021-04-27 | $24.68 | $24.68 | $24.65 | $24.65 | $23.17 | 9,150 |
2021-04-26 | $24.70 | $24.74 | $24.66 | $24.66 | $23.18 | 13,174 |
2021-04-23 | $24.63 | $24.71 | $24.63 | $24.68 | $23.21 | 4,633 |
2021-04-22 | $24.67 | $24.69 | $24.64 | $24.64 | $23.16 | 2,591 |
2021-04-21 | $24.66 | $24.67 | $24.65 | $24.67 | $23.19 | 9,729 |
2021-04-20 | $24.62 | $24.62 | $24.59 | $24.59 | $23.11 | 2,336 |
2021-04-19 | $24.63 | $24.64 | $24.52 | $24.62 | $23.15 | 28,428 |
2021-04-16 | $24.69 | $24.69 | $24.63 | $24.63 | $23.16 | 4,851 |
2021-04-15 | $24.65 | $24.69 | $24.65 | $24.68 | $23.20 | 12,369 |
2021-04-14 | $24.63 | $24.67 | $24.63 | $24.63 | $23.16 | 22,422 |
2021-04-13 | $24.62 | $24.64 | $24.55 | $24.62 | $23.15 | 17,425 |
2021-04-12 | $24.59 | $24.61 | $24.59 | $24.61 | $23.13 | 15,273 |
2021-04-09 | $24.60 | $24.62 | $24.59 | $24.59 | $23.12 | 22,938 |
2021-04-08 | $24.63 | $24.64 | $24.60 | $24.60 | $23.13 | 2,948 |
2021-04-07 | $24.62 | $24.63 | $24.59 | $24.60 | $23.12 | 6,460 |
2021-04-06 | $24.61 | $24.62 | $24.58 | $24.61 | $23.13 | 5,712 |
2021-04-05 | $24.61 | $24.61 | $24.58 | $24.58 | $23.11 | 3,426 |
2021-04-01 | $24.55 | $24.59 | $24.54 | $24.58 | $23.10 | 4,936 |
2021-03-31 | $24.50 | $24.63 | $24.50 | $24.63 | $23.07 | 8,760 |
2021-03-30 | $24.56 | $24.60 | $24.55 | $24.56 | $23.00 | 37,832 |
2021-03-29 | $24.57 | $24.61 | $24.53 | $24.58 | $23.02 | 20,969 |
2021-03-26 | $24.50 | $24.56 | $24.49 | $24.56 | $23.00 | 13,324 |
2021-03-25 | $24.48 | $24.51 | $24.44 | $24.48 | $22.93 | 5,242 |
2021-03-24 | $24.50 | $24.53 | $24.48 | $24.48 | $22.93 | 6,268 |
2021-03-23 | $24.45 | $24.46 | $24.42 | $24.42 | $22.88 | 4,591 |
2021-03-22 | $24.44 | $24.50 | $24.42 | $24.47 | $22.92 | 7,753 |
2021-03-19 | $24.38 | $24.43 | $24.36 | $24.41 | $22.86 | 9,003 |
2021-03-18 | $24.41 | $24.41 | $24.32 | $24.32 | $22.78 | 2,208 |
2021-03-17 | $24.37 | $24.47 | $24.37 | $24.45 | $22.90 | 7,850 |
2021-03-16 | $24.45 | $24.45 | $24.40 | $24.40 | $22.85 | 5,569 |
2021-03-15 | $24.43 | $24.47 | $24.43 | $24.47 | $22.92 | 11,008 |
2021-03-12 | $24.46 | $24.46 | $24.42 | $24.43 | $22.88 | 3,674 |
2021-03-11 | $24.50 | $24.53 | $24.46 | $24.46 | $22.91 | 10,475 |
2021-03-10 | $24.43 | $24.46 | $24.42 | $24.42 | $22.87 | 1,635 |
2021-03-09 | $24.39 | $24.39 | $24.34 | $24.34 | $22.80 | 999 |
2021-03-08 | $24.42 | $24.43 | $24.32 | $24.33 | $22.78 | 2,534 |
2021-03-05 | $24.34 | $24.46 | $24.33 | $24.45 | $22.90 | 7,525 |
2021-03-04 | $24.40 | $24.43 | $24.25 | $24.35 | $22.81 | 8,969 |
2021-03-03 | $24.40 | $24.42 | $24.40 | $24.41 | $22.86 | 13,775 |
2021-03-02 | $24.44 | $24.47 | $24.44 | $24.46 | $22.91 | 5,247 |
2021-03-01 | $24.43 | $24.50 | $24.41 | $24.48 | $22.93 | 4,569 |
2021-02-26 | $24.40 | $24.46 | $24.36 | $24.40 | $22.77 | 2,998 |
2021-02-25 | $24.49 | $24.49 | $24.39 | $24.41 | $22.77 | 3,762 |
2021-02-24 | $24.55 | $24.58 | $24.55 | $24.56 | $22.91 | 8,703 |
2021-02-23 | $24.50 | $24.54 | $24.48 | $24.54 | $22.90 | 1,406 |
2021-02-22 | $24.50 | $24.52 | $24.46 | $24.46 | $22.82 | 6,067 |
2021-02-19 | $24.56 | $24.56 | $24.51 | $24.52 | $22.87 | 3,568 |
2021-02-18 | $24.50 | $24.53 | $24.47 | $24.51 | $22.87 | 14,366 |
2021-02-17 | $24.48 | $24.53 | $24.46 | $24.49 | $22.85 | 13,400 |
2021-02-16 | $24.56 | $24.56 | $24.49 | $24.49 | $22.85 | 5,168 |
2021-02-12 | $24.54 | $24.55 | $24.53 | $24.53 | $22.88 | 5,220 |
2021-02-11 | $24.50 | $24.51 | $24.48 | $24.49 | $22.85 | 8,225 |
2021-02-10 | $24.45 | $24.49 | $24.45 | $24.48 | $22.84 | 4,323 |
2021-02-09 | $24.48 | $24.51 | $24.48 | $24.49 | $22.85 | 4,512 |
2021-02-08 | $24.52 | $24.53 | $24.46 | $24.51 | $22.87 | 7,519 |
2021-02-05 | $24.46 | $24.49 | $24.46 | $24.47 | $22.83 | 4,442 |
2021-02-04 | $24.40 | $24.42 | $24.40 | $24.40 | $22.77 | 4,782 |
2021-02-03 | $24.44 | $24.44 | $24.39 | $24.39 | $22.76 | 14,501 |
2021-02-02 | $24.39 | $24.42 | $24.39 | $24.40 | $22.77 | 7,948 |
2021-02-01 | $24.30 | $24.35 | $24.28 | $24.33 | $22.70 | 10,836 |
2021-01-29 | $24.45 | $24.46 | $24.38 | $24.39 | $22.66 | 35,251 |
2021-01-28 | $24.43 | $24.51 | $24.43 | $24.43 | $22.70 | 5,874 |
2021-01-27 | $24.35 | $24.43 | $24.30 | $24.37 | $22.64 | 22,072 |
2021-01-26 | $24.45 | $24.45 | $24.40 | $24.41 | $22.69 | 9,448 |
2021-01-25 | $24.40 | $24.45 | $24.38 | $24.42 | $22.69 | 12,501 |
2021-01-22 | $24.43 | $24.46 | $24.40 | $24.44 | $22.71 | 11,561 |
2021-01-21 | $24.49 | $24.49 | $24.40 | $24.46 | $22.72 | 8,552 |
2021-01-20 | $24.46 | $24.47 | $24.44 | $24.47 | $22.74 | 22,102 |
2021-01-19 | $24.38 | $24.43 | $24.38 | $24.43 | $22.70 | 13,074 |
2021-01-15 | $24.35 | $24.40 | $24.35 | $24.36 | $22.63 | 10,640 |
2021-01-14 | $24.40 | $24.41 | $24.38 | $24.38 | $22.65 | 25,860 |
2021-01-13 | $24.39 | $24.40 | $24.38 | $24.39 | $22.67 | 21,039 |
2021-01-12 | $24.30 | $24.36 | $24.29 | $24.35 | $22.63 | 20,045 |
2021-01-11 | $24.34 | $24.34 | $24.29 | $24.30 | $22.58 | 28,314 |
2021-01-08 | $24.40 | $24.41 | $24.34 | $24.41 | $22.68 | 228,471 |
2021-01-07 | $24.36 | $24.39 | $24.32 | $24.36 | $22.64 | 10,938 |
2021-01-06 | $24.33 | $24.37 | $24.28 | $24.28 | $22.56 | 7,278 |
2021-01-05 | $24.29 | $24.34 | $24.27 | $24.30 | $22.58 | 6,604 |
2021-01-04 | $24.32 | $24.32 | $24.25 | $24.28 | $22.56 | 12,933 |
2020-12-31 | $24.31 | $24.33 | $24.31 | $24.33 | $22.60 | 8,646 |
2020-12-30 | $24.31 | $24.34 | $24.29 | $24.30 | $22.58 | 3,829 |
2020-12-29 | $24.34 | $24.36 | $24.27 | $24.27 | $22.55 | 9,334 |
2020-12-28 | $24.29 | $24.30 | $24.29 | $24.29 | $22.57 | 2,686 |
2020-12-24 | $24.28 | $24.30 | $24.28 | $24.29 | $22.57 | 4,108 |
2020-12-23 | $24.21 | $24.25 | $24.21 | $24.24 | $22.52 | 6,186 |
2020-12-22 | $24.15 | $24.19 | $24.15 | $24.16 | $22.45 | 6,429 |
2020-12-21 | $24.15 | $24.15 | $24.09 | $24.10 | $22.39 | 8,243 |
2020-12-18 | $24.17 | $24.17 | $24.15 | $24.16 | $22.44 | 2,456 |
2020-12-17 | $24.15 | $24.17 | $24.15 | $24.17 | $22.46 | 222 |
2020-12-16 | $24.26 | $24.26 | $24.12 | $24.23 | $22.42 | 26,802 |
2020-12-15 | $24.26 | $24.26 | $24.26 | $24.26 | $22.45 | 6 |
2020-12-14 | $24.23 | $24.23 | $24.18 | $24.18 | $22.38 | 3,415 |
2020-12-11 | $24.23 | $24.24 | $24.18 | $24.20 | $22.40 | 4,623 |
2020-12-10 | $24.23 | $24.23 | $24.22 | $24.23 | $22.42 | 2,808 |
2020-12-09 | $24.19 | $24.19 | $24.16 | $24.16 | $22.36 | 2,108 |
2020-12-08 | $24.18 | $24.21 | $24.18 | $24.19 | $22.39 | 28,090 |
2020-12-07 | $24.16 | $24.19 | $24.16 | $24.17 | $22.37 | 5,557 |
2020-12-04 | $24.19 | $24.22 | $24.18 | $24.21 | $22.40 | 10,933 |
2020-12-03 | $24.17 | $24.18 | $24.14 | $24.14 | $22.34 | 2,074 |
2020-12-02 | $24.05 | $24.11 | $24.05 | $24.08 | $22.29 | 4,282 |
2020-12-01 | $24.05 | $24.08 | $24.05 | $24.05 | $22.26 | 4,440 |
2020-11-30 | $24.14 | $24.14 | $24.07 | $24.11 | $22.22 | 8,673 |
2020-11-27 | $24.15 | $24.15 | $24.13 | $24.13 | $22.23 | 1,926 |
2020-11-25 | $24.13 | $24.14 | $24.08 | $24.10 | $22.21 | 12,549 |
2020-11-24 | $24.11 | $24.15 | $24.06 | $24.06 | $22.17 | 7,253 |
2020-11-23 | $24.07 | $24.07 | $24.04 | $24.05 | $22.16 | 3,569 |
2020-11-20 | $24.01 | $24.04 | $23.99 | $23.99 | $22.11 | 14,018 |
2020-11-19 | $23.98 | $24.07 | $23.96 | $24.04 | $22.15 | 4,582 |
2020-11-18 | $24.04 | $24.05 | $23.93 | $23.93 | $22.05 | 12,349 |
2020-11-17 | $24.02 | $24.02 | $24.01 | $24.01 | $22.13 | 968 |
2020-11-16 | $23.95 | $23.99 | $23.95 | $23.99 | $22.10 | 1,200 |
2020-11-13 | $23.87 | $23.89 | $23.87 | $23.89 | $22.01 | 801 |
2020-11-12 | $23.83 | $23.83 | $23.78 | $23.78 | $21.91 | 673 |
2020-11-11 | $23.94 | $23.94 | $23.87 | $23.87 | $21.99 | 1,170 |
2020-11-10 | $23.93 | $23.94 | $23.93 | $23.94 | $22.05 | 879 |
2020-11-09 | $24.01 | $24.01 | $23.89 | $23.89 | $22.01 | 614 |
2020-11-06 | $23.80 | $23.83 | $23.75 | $23.75 | $21.88 | 9,900 |
2020-11-05 | $23.80 | $23.80 | $23.80 | $23.80 | $21.93 | 29 |
2020-11-04 | $23.63 | $23.76 | $23.63 | $23.76 | $21.90 | 663 |
2020-11-03 | $23.50 | $23.57 | $23.49 | $23.57 | $21.72 | 407 |
2020-11-02 | $23.41 | $23.41 | $23.38 | $23.39 | $21.55 | 1,096 |
2020-10-30 | $23.42 | $23.49 | $23.39 | $23.49 | $21.54 | 3,777 |
2020-10-29 | $23.40 | $23.44 | $23.40 | $23.44 | $21.49 | 2,629 |
2020-10-28 | $23.46 | $23.46 | $23.41 | $23.41 | $21.46 | 1,221 |
2020-10-27 | $23.61 | $23.61 | $23.57 | $23.57 | $21.61 | 1,858 |
2020-10-26 | $23.65 | $23.65 | $23.53 | $23.53 | $21.58 | 2,973 |
2020-10-23 | $23.72 | $23.72 | $23.69 | $23.70 | $21.73 | 8,204 |
2020-10-22 | $23.65 | $23.69 | $23.63 | $23.69 | $21.72 | 18,793 |
2020-10-21 | $23.46 | $23.67 | $23.46 | $23.63 | $21.67 | 1,944 |
2020-10-20 | $23.66 | $23.66 | $23.61 | $23.63 | $21.67 | 4,838 |
2020-10-19 | $23.65 | $23.65 | $23.55 | $23.55 | $21.59 | 850 |
2020-10-16 | $23.70 | $23.70 | $23.63 | $23.63 | $21.66 | 4,147 |
2020-10-15 | $23.65 | $23.65 | $23.65 | $23.65 | $21.68 | 100 |
2020-10-14 | $23.65 | $23.65 | $23.65 | $23.65 | $21.68 | 100 |
2020-10-13 | $23.72 | $23.82 | $23.70 | $23.70 | $21.73 | 39,199 |
2020-10-12 | $23.79 | $23.85 | $23.78 | $23.79 | $21.81 | 8,168 |
2020-10-09 | $23.68 | $23.72 | $23.67 | $23.68 | $21.71 | 823 |
2020-10-08 | $23.64 | $23.64 | $23.64 | $23.64 | $21.67 | 7 |
2020-10-07 | $23.60 | $23.60 | $23.59 | $23.59 | $21.63 | 2,482 |
2020-10-06 | $23.61 | $23.63 | $23.52 | $23.52 | $21.56 | 8,478 |
2020-10-05 | $23.54 | $23.57 | $23.52 | $23.57 | $21.61 | 4,138 |
2020-10-02 | $23.38 | $23.46 | $23.38 | $23.44 | $21.49 | 4,404 |
2020-10-01 | $23.40 | $23.42 | $23.36 | $23.40 | $21.45 | 3,182 |
2020-09-30 | $23.44 | $23.53 | $23.44 | $23.50 | $21.44 | 5,219 |
2020-09-29 | $23.40 | $23.43 | $23.38 | $23.40 | $21.34 | 7,758 |
2020-09-28 | $23.41 | $23.41 | $23.41 | $23.41 | $21.36 | 10 |
2020-09-25 | $23.33 | $23.35 | $23.32 | $23.32 | $21.28 | 3,021 |
2020-09-24 | $23.28 | $23.35 | $23.28 | $23.33 | $21.28 | 1,324 |
2020-09-23 | $23.31 | $23.31 | $23.31 | $23.31 | $21.27 | 15 |
2020-09-22 | $23.54 | $23.54 | $23.53 | $23.54 | $21.48 | 964 |
2020-09-21 | $23.50 | $23.50 | $23.44 | $23.44 | $21.38 | 1,079 |
2020-09-18 | $23.64 | $23.64 | $23.60 | $23.60 | $21.53 | 1,201 |
2020-09-17 | $23.63 | $23.64 | $23.63 | $23.64 | $21.57 | 427 |
2020-09-16 | $23.70 | $23.70 | $23.64 | $23.64 | $21.57 | 542 |
2020-09-15 | $23.66 | $23.67 | $23.65 | $23.65 | $21.58 | 8,683 |
2020-09-14 | $23.60 | $23.60 | $23.59 | $23.60 | $21.53 | 1,257 |
2020-09-11 | $23.58 | $23.60 | $23.58 | $23.60 | $21.53 | 133 |
2020-09-10 | $23.67 | $23.67 | $23.58 | $23.58 | $21.52 | 522 |
2020-09-09 | $23.65 | $23.70 | $23.65 | $23.66 | $21.59 | 2,309 |
2020-09-08 | $23.56 | $23.61 | $23.51 | $23.52 | $21.46 | 11,694 |
2020-09-04 | $23.52 | $23.67 | $23.51 | $23.61 | $21.54 | 3,454 |
2020-09-03 | $23.76 | $23.76 | $23.62 | $23.66 | $21.59 | 1,872 |
2020-09-02 | $23.72 | $23.78 | $23.70 | $23.78 | $21.69 | 928 |
2020-09-01 | $23.71 | $23.77 | $23.66 | $23.75 | $21.67 | 3,986 |
2020-08-31 | $23.76 | $23.76 | $23.76 | $23.76 | $21.57 | 1,862 |
2020-08-28 | $23.77 | $23.79 | $23.77 | $23.77 | $21.58 | 2,001 |
2020-08-27 | $23.85 | $23.85 | $23.74 | $23.78 | $21.59 | 3,802 |
2020-08-26 | $23.84 | $23.84 | $23.83 | $23.83 | $21.63 | 685 |
2020-08-25 | $23.70 | $23.78 | $23.68 | $23.73 | $21.55 | 3,724 |
2020-08-24 | $23.72 | $23.74 | $23.71 | $23.72 | $21.54 | 1,537 |
2020-08-21 | $23.65 | $23.65 | $23.62 | $23.63 | $21.45 | 18,080 |
2020-08-20 | $23.58 | $23.61 | $23.58 | $23.61 | $21.43 | 667 |
2020-08-19 | $23.64 | $23.65 | $23.57 | $23.57 | $21.39 | 1,885 |
2020-08-18 | $23.59 | $23.65 | $23.59 | $23.62 | $21.44 | 2,390 |
2020-08-17 | $23.51 | $23.57 | $23.51 | $23.57 | $21.40 | 2,851 |
2020-08-14 | $23.46 | $23.46 | $23.46 | $23.46 | $21.30 | 43 |
2020-08-13 | $23.61 | $23.61 | $23.51 | $23.51 | $21.34 | 2,574 |
2020-08-12 | $23.65 | $23.65 | $23.55 | $23.55 | $21.38 | 4,923 |
2020-08-11 | $23.69 | $23.72 | $23.51 | $23.51 | $21.34 | 6,618 |
2020-08-10 | $23.66 | $23.69 | $23.66 | $23.66 | $21.48 | 1,056 |
2020-08-07 | $23.65 | $23.67 | $23.60 | $23.66 | $21.48 | 4,414 |
2020-08-06 | $23.68 | $23.68 | $23.68 | $23.68 | $21.49 | 676 |
2020-08-05 | $23.66 | $23.66 | $23.66 | $23.66 | $21.48 | 52 |
2020-08-04 | $23.65 | $23.65 | $23.65 | $23.65 | $21.47 | 86 |
2020-08-03 | $23.62 | $23.62 | $23.62 | $23.62 | $21.45 | 398 |
2020-07-31 | $23.73 | $23.73 | $23.73 | $23.73 | $21.44 | 1 |
2020-07-30 | $23.71 | $23.71 | $23.71 | $23.71 | $21.43 | 1,483 |
2020-07-29 | $23.65 | $23.67 | $23.65 | $23.66 | $21.38 | 1,483 |
2020-07-28 | $23.60 | $23.60 | $23.54 | $23.54 | $21.27 | 1,520 |
2020-07-27 | $23.59 | $23.59 | $23.59 | $23.59 | $21.32 | 100 |
2020-07-24 | $23.55 | $23.55 | $23.55 | $23.55 | $21.28 | 120 |
2020-07-23 | $23.45 | $23.51 | $23.45 | $23.51 | $21.25 | 1,250 |
2020-07-22 | $23.50 | $23.55 | $23.50 | $23.54 | $21.27 | 1,621 |
2020-07-21 | $23.50 | $23.50 | $23.50 | $23.50 | $21.23 | 8 |
2020-07-20 | $23.38 | $23.41 | $23.38 | $23.41 | $21.16 | 2,800 |
2020-07-17 | $23.29 | $23.33 | $23.29 | $23.33 | $21.08 | 1,000 |
2020-07-16 | $23.25 | $23.25 | $23.25 | $23.25 | $21.01 | 51 |
2020-07-15 | $23.27 | $23.27 | $23.27 | $23.27 | $21.03 | 8 |
2020-07-14 | $23.15 | $23.15 | $23.15 | $23.15 | $20.92 | 76 |
2020-07-13 | $22.98 | $22.98 | $22.98 | $22.98 | $20.77 | 96 |
2020-07-10 | $23.05 | $23.08 | $23.05 | $23.08 | $20.86 | 1,200 |
2020-07-09 | $23.03 | $23.06 | $23.02 | $23.02 | $20.80 | 2,200 |
2020-07-08 | $23.01 | $23.10 | $23.01 | $23.07 | $20.85 | 1,271 |
2020-07-07 | $23.16 | $23.16 | $22.99 | $22.99 | $20.78 | 4,489 |
2020-07-06 | $23.12 | $23.12 | $23.12 | $23.12 | $20.89 | 182 |
2020-07-02 | $23.00 | $23.07 | $23.00 | $23.00 | $20.78 | 1,502 |
2020-07-01 | $22.82 | $22.92 | $22.82 | $22.89 | $20.69 | 1,194 |
2020-06-30 | $22.94 | $22.98 | $22.94 | $22.98 | $20.68 | 600 |
2020-06-29 | $22.81 | $22.86 | $22.71 | $22.76 | $20.48 | 6,148 |
2020-06-26 | $23.02 | $23.02 | $22.86 | $22.86 | $20.57 | 5,200 |
2020-06-25 | $23.04 | $23.04 | $23.04 | $23.04 | $20.73 | 88 |
2020-06-24 | $23.09 | $23.09 | $22.91 | $22.99 | $20.69 | 1,600 |
2020-06-23 | $23.29 | $23.30 | $23.23 | $23.23 | $20.90 | 5,400 |
2020-06-22 | $23.19 | $23.19 | $23.19 | $23.19 | $20.86 | 8 |
2020-06-19 | $23.20 | $23.20 | $23.20 | $23.20 | $20.87 | 66 |
2020-06-18 | $23.20 | $23.23 | $23.20 | $23.21 | $20.88 | 503 |
2020-06-17 | $23.23 | $23.23 | $23.23 | $23.23 | $20.90 | 1 |
2020-06-16 | $23.44 | $23.45 | $23.26 | $23.26 | $20.93 | 2,400 |
2020-06-15 | $23.07 | $23.34 | $23.07 | $23.24 | $20.91 | 14,600 |
2020-06-12 | $23.00 | $23.05 | $22.96 | $23.05 | $20.74 | 2,000 |
2020-06-11 | $23.00 | $23.00 | $22.79 | $22.84 | $20.55 | 3,000 |
2020-06-10 | $23.26 | $23.35 | $23.26 | $23.33 | $20.99 | 13,507 |
2020-06-09 | $23.29 | $23.32 | $23.29 | $23.32 | $20.98 | 3,400 |
2020-06-08 | $23.37 | $23.45 | $23.36 | $23.45 | $21.10 | 5,300 |
2020-06-05 | $23.49 | $23.50 | $23.41 | $23.44 | $21.09 | 10,000 |
2020-06-04 | $23.17 | $23.22 | $23.17 | $23.22 | $20.89 | 600 |
2020-06-03 | $23.34 | $23.34 | $23.24 | $23.24 | $20.91 | 15,000 |
2020-06-02 | $23.06 | $23.19 | $23.06 | $23.16 | $20.83 | 1,436 |
2020-06-01 | $22.99 | $23.01 | $22.98 | $23.01 | $20.70 | 1,800 |
2020-05-29 | $22.80 | $22.91 | $22.80 | $22.91 | $20.53 | 148 |
2020-05-28 | $22.80 | $22.96 | $22.80 | $22.80 | $20.43 | 3,200 |
2020-05-27 | $22.80 | $22.82 | $22.78 | $22.78 | $20.41 | 4,900 |
2020-05-26 | $22.81 | $22.81 | $22.77 | $22.77 | $20.40 | 380 |
2020-05-22 | $22.59 | $22.59 | $22.59 | $22.59 | $20.24 | 44 |
2020-05-21 | $22.51 | $22.51 | $22.51 | $22.51 | $20.17 | 155 |
2020-05-20 | $22.50 | $22.56 | $22.50 | $22.54 | $20.19 | 1,800 |
2020-05-19 | $22.36 | $22.36 | $22.34 | $22.34 | $20.01 | 2,238 |
2020-05-18 | $22.39 | $22.40 | $22.32 | $22.35 | $20.02 | 10,200 |
2020-05-15 | $21.99 | $22.06 | $21.99 | $22.06 | $19.76 | 700 |
2020-05-14 | $21.95 | $21.99 | $21.95 | $21.96 | $19.67 | 1,800 |
2020-05-13 | $22.06 | $22.06 | $21.97 | $22.02 | $19.73 | 10,500 |
2020-05-12 | $22.32 | $22.33 | $22.19 | $22.19 | $19.88 | 4,844 |
2020-05-11 | $22.25 | $22.25 | $22.21 | $22.21 | $19.90 | 900 |
2020-05-08 | $22.28 | $22.28 | $22.28 | $22.28 | $19.96 | 16 |
2020-05-07 | $22.27 | $22.36 | $22.14 | $22.14 | $19.83 | 11,610 |
2020-05-06 | $22.30 | $22.30 | $22.13 | $22.13 | $19.82 | 4,831 |
2020-05-05 | $22.28 | $22.31 | $22.27 | $22.29 | $19.97 | 8,872 |
2020-05-04 | $22.16 | $22.21 | $22.16 | $22.21 | $19.90 | 2,000 |
2020-05-01 | $22.23 | $22.25 | $22.15 | $22.15 | $19.85 | 300 |
2020-04-30 | $22.52 | $22.62 | $22.48 | $22.60 | $20.14 | 4,725 |
2020-04-29 | $22.51 | $22.58 | $22.51 | $22.58 | $20.13 | 200 |
2020-04-28 | $22.42 | $22.42 | $22.23 | $22.23 | $19.81 | 685 |
2020-04-27 | $22.25 | $22.46 | $22.25 | $22.41 | $19.97 | 1,000 |
2020-04-24 | $22.37 | $22.37 | $22.37 | $22.37 | $19.93 | 1 |
2020-04-23 | $22.45 | $22.45 | $22.45 | $22.45 | $20.01 | 1 |
2020-04-22 | $22.30 | $22.30 | $22.30 | $22.30 | $19.87 | 0 |
2020-04-21 | $22.15 | $22.30 | $22.14 | $22.30 | $19.87 | 1,100 |
2020-04-20 | $22.70 | $22.70 | $22.59 | $22.59 | $20.13 | 400 |
2020-04-17 | $23.00 | $23.00 | $22.89 | $22.89 | $20.39 | 8,000 |
2020-04-16 | $22.82 | $22.82 | $22.69 | $22.72 | $20.25 | 900 |
2020-04-15 | $23.02 | $23.02 | $23.02 | $23.02 | $20.51 | 190 |
2020-04-14 | $23.20 | $23.20 | $23.02 | $23.02 | $20.51 | 1,000 |
2020-04-13 | $22.97 | $22.97 | $22.80 | $22.83 | $20.34 | 3,300 |
2020-04-09 | $23.70 | $23.70 | $22.45 | $23.34 | $20.80 | 47,800 |
2020-04-08 | $21.80 | $22.18 | $21.79 | $22.07 | $19.67 | 8,200 |
2020-04-07 | $21.65 | $21.65 | $21.65 | $21.65 | $19.29 | 37 |
2020-04-06 | $21.63 | $21.65 | $21.63 | $21.65 | $19.29 | 200 |
2020-04-03 | $21.63 | $21.63 | $21.63 | $21.63 | $19.28 | 40 |
2020-04-02 | $21.69 | $22.01 | $21.61 | $21.63 | $19.28 | 3,000 |
2020-04-01 | $21.78 | $21.83 | $21.53 | $21.56 | $19.21 | 1,900 |
2020-03-31 | $22.08 | $22.08 | $22.08 | $22.08 | $19.57 | 52 |
2020-03-30 | $22.12 | $22.50 | $21.98 | $22.43 | $19.88 | 7,642 |
2020-03-27 | $21.54 | $22.44 | $21.54 | $22.04 | $19.53 | 4,943 |
2020-03-26 | $21.78 | $22.01 | $21.78 | $22.01 | $19.51 | 1,000 |
2020-03-25 | $20.89 | $21.89 | $20.75 | $21.61 | $19.15 | 3,362 |
2020-03-24 | $20.89 | $21.04 | $20.86 | $20.86 | $18.49 | 76,400 |
2020-03-23 | $20.50 | $20.50 | $20.26 | $20.26 | $17.95 | 2,400 |
2020-03-20 | $20.92 | $21.52 | $20.33 | $21.52 | $19.07 | 207,550 |
2020-03-19 | $21.21 | $21.21 | $20.90 | $20.92 | $18.54 | 87,900 |
2020-03-18 | $21.55 | $21.55 | $21.05 | $21.29 | $18.87 | 18,282 |
2020-03-17 | $21.81 | $22.62 | $21.81 | $22.62 | $20.05 | 4,526 |
2020-03-16 | $22.32 | $22.32 | $22.07 | $22.07 | $19.56 | 7,300 |
2020-03-13 | $22.96 | $23.33 | $22.96 | $23.33 | $20.68 | 2,900 |
2020-03-12 | $22.73 | $22.78 | $22.73 | $22.78 | $20.19 | 1,000 |
2020-03-11 | $23.56 | $23.56 | $23.43 | $23.43 | $20.76 | 500 |
2020-03-10 | $23.92 | $23.98 | $23.52 | $23.96 | $21.23 | 97,500 |
2020-03-09 | $23.71 | $23.81 | $23.53 | $23.72 | $21.02 | 13,600 |
2020-03-06 | $24.43 | $24.66 | $24.42 | $24.64 | $21.84 | 36,312 |
2020-03-05 | $24.87 | $24.88 | $24.82 | $24.82 | $21.99 | 1,400 |
2020-03-04 | $25.08 | $25.15 | $25.07 | $25.12 | $22.26 | 4,000 |
2020-03-03 | $24.90 | $24.90 | $24.76 | $24.82 | $21.99 | 15,000 |
2020-03-02 | $24.81 | $24.95 | $24.70 | $24.95 | $22.11 | 5,811 |
2020-02-28 | $24.80 | $24.92 | $24.72 | $24.92 | $21.98 | 87,206 |
2020-02-27 | $24.89 | $25.09 | $24.85 | $24.85 | $21.92 | 4,300 |
2020-02-26 | $25.14 | $25.14 | $25.03 | $25.10 | $22.14 | 14,700 |
2020-02-25 | $25.28 | $25.28 | $25.07 | $25.10 | $22.14 | 5,540 |
2020-02-24 | $25.27 | $25.27 | $25.24 | $25.24 | $22.27 | 2,000 |
2020-02-21 | $25.45 | $25.45 | $25.43 | $25.44 | $22.44 | 800 |
2020-02-20 | $25.47 | $25.47 | $25.47 | $25.47 | $22.46 | 0 |
2020-02-19 | $25.43 | $25.43 | $25.43 | $25.43 | $22.43 | 0 |
2020-02-18 | $25.46 | $25.46 | $25.42 | $25.42 | $22.42 | 17,070 |
2020-02-14 | $25.46 | $25.46 | $25.46 | $25.46 | $22.46 | 2,636 |
2020-02-13 | $25.47 | $25.47 | $25.47 | $25.47 | $22.47 | 800 |
2020-02-12 | $25.47 | $25.47 | $25.47 | $25.47 | $22.47 | 3 |
2020-02-11 | $25.42 | $25.42 | $25.42 | $25.42 | $22.42 | 98 |
2020-02-10 | $25.36 | $25.39 | $25.36 | $25.39 | $22.39 | 2,103 |
2020-02-07 | $25.35 | $25.36 | $25.35 | $25.36 | $22.37 | 400 |
2020-02-06 | $25.38 | $25.38 | $25.38 | $25.38 | $22.39 | 77 |
2020-02-05 | $25.34 | $25.34 | $25.34 | $25.34 | $22.35 | 21 |
2020-02-04 | $25.27 | $25.27 | $25.27 | $25.27 | $22.29 | 5 |
2020-02-03 | $25.21 | $25.21 | $25.15 | $25.15 | $22.19 | 500 |
2020-01-31 | $25.29 | $25.29 | $25.27 | $25.27 | $22.18 | 300 |
2020-01-30 | $25.37 | $25.37 | $25.37 | $25.37 | $22.27 | 0 |
2020-01-29 | $25.35 | $25.35 | $25.34 | $25.34 | $22.24 | 500 |
2020-01-28 | $25.36 | $25.36 | $25.36 | $25.36 | $22.26 | 4 |
2020-01-27 | $25.21 | $25.22 | $25.21 | $25.22 | $22.14 | 300 |
2020-01-24 | $25.34 | $25.35 | $25.34 | $25.35 | $22.25 | 700 |
2020-01-23 | $25.44 | $25.44 | $25.42 | $25.42 | $22.31 | 800 |
2020-01-22 | $25.51 | $25.51 | $25.51 | $25.51 | $22.40 | 338 |
2020-01-21 | $25.48 | $25.49 | $25.44 | $25.44 | $22.33 | 5,800 |
2020-01-17 | $25.51 | $25.53 | $25.48 | $25.53 | $22.41 | 1,900 |
2020-01-16 | $25.50 | $25.50 | $25.50 | $25.50 | $22.39 | 0 |
2020-01-15 | $25.50 | $25.52 | $25.48 | $25.48 | $22.37 | 3,497 |
2020-01-14 | $25.46 | $25.46 | $25.45 | $25.46 | $22.35 | 1,300 |
2020-01-13 | $25.47 | $25.47 | $25.47 | $25.47 | $22.36 | 0 |
2020-01-10 | $25.47 | $25.48 | $25.46 | $25.46 | $22.35 | 1,000 |
2020-01-09 | $25.43 | $25.45 | $25.43 | $25.45 | $22.35 | 500 |
2020-01-08 | $25.43 | $25.43 | $25.43 | $25.43 | $22.32 | 200 |
2020-01-07 | $25.41 | $25.41 | $25.40 | $25.40 | $22.29 | 1,103 |
2020-01-06 | $25.42 | $25.42 | $25.41 | $25.41 | $22.31 | 888 |
2020-01-03 | $25.44 | $25.45 | $25.42 | $25.42 | $22.31 | 1,862 |
2020-01-02 | $25.44 | $25.44 | $25.43 | $25.43 | $22.33 | 2,000 |
2019-12-31 | $25.36 | $25.36 | $25.34 | $25.35 | $22.26 | 300 |
2019-12-30 | $25.36 | $25.36 | $25.33 | $25.33 | $22.24 | 301 |
2019-12-27 | $25.35 | $25.35 | $25.35 | $25.35 | $22.25 | 214 |
2019-12-26 | $25.37 | $25.37 | $25.35 | $25.35 | $22.26 | 3,700 |
2019-12-24 | $25.33 | $25.33 | $25.33 | $25.33 | $22.23 | 0 |
2019-12-23 | $25.30 | $25.30 | $25.27 | $25.29 | $22.20 | 800 |
2019-12-20 | $25.33 | $25.33 | $25.32 | $25.32 | $22.23 | 5,600 |
2019-12-19 | $25.31 | $25.31 | $25.31 | $25.31 | $22.22 | 243 |
2019-12-18 | $25.44 | $25.44 | $25.44 | $25.44 | $22.23 | 0 |
2019-12-17 | $25.37 | $25.39 | $25.37 | $25.39 | $22.19 | 100 |
2019-12-16 | $25.34 | $25.34 | $25.34 | $25.34 | $22.14 | 0 |
2019-12-13 | $25.28 | $25.28 | $25.26 | $25.26 | $22.08 | 10,400 |
2019-12-12 | $25.29 | $25.29 | $25.29 | $25.29 | $22.10 | 0 |
2019-12-11 | $25.26 | $25.26 | $25.24 | $25.24 | $22.05 | 100 |
2019-12-10 | $25.18 | $25.18 | $25.18 | $25.18 | $22.01 | 0 |
2019-12-09 | $25.14 | $25.14 | $25.13 | $25.13 | $21.96 | 500 |
2019-12-06 | $25.17 | $25.17 | $25.15 | $25.15 | $21.98 | 1,100 |
2019-12-05 | $25.09 | $25.10 | $25.09 | $25.10 | $21.94 | 200 |
2019-12-04 | $25.08 | $25.08 | $25.08 | $25.08 | $21.92 | 2 |
2019-12-03 | $25.05 | $25.05 | $25.05 | $25.05 | $21.89 | 100 |
2019-12-02 | $25.04 | $25.04 | $25.04 | $25.04 | $21.88 | 200 |
2019-11-29 | $25.22 | $25.23 | $25.18 | $25.18 | $21.90 | 317 |
2019-11-27 | $25.19 | $25.19 | $25.19 | $25.19 | $21.91 | 0 |
2019-11-26 | $25.20 | $25.20 | $25.20 | $25.20 | $21.92 | 1 |
2019-11-25 | $25.18 | $25.18 | $25.18 | $25.18 | $21.90 | 103 |
2019-11-22 | $25.14 | $25.18 | $25.14 | $25.14 | $21.86 | 1,400 |
2019-11-21 | $25.07 | $25.08 | $25.07 | $25.08 | $21.82 | 200 |
2019-11-20 | $25.11 | $25.11 | $25.09 | $25.09 | $21.82 | 210 |
2019-11-19 | $25.15 | $25.16 | $25.13 | $25.13 | $21.86 | 600 |
2019-11-18 | $25.22 | $25.23 | $25.21 | $25.22 | $21.94 | 3,100 |
2019-11-15 | $25.21 | $25.21 | $25.21 | $25.21 | $21.93 | 2 |
2019-11-14 | $25.19 | $25.19 | $25.19 | $25.19 | $21.91 | 0 |
2019-11-13 | $25.21 | $25.21 | $25.18 | $25.18 | $21.90 | 808 |
2019-11-12 | $25.20 | $25.20 | $25.19 | $25.19 | $21.91 | 1,000 |
2019-11-11 | $25.17 | $25.17 | $25.17 | $25.17 | $21.89 | 0 |
2019-11-08 | $25.19 | $25.19 | $25.19 | $25.19 | $21.91 | 13 |
2019-11-07 | $25.19 | $25.19 | $25.17 | $25.18 | $21.90 | 2,930 |
2019-11-06 | $25.17 | $25.17 | $25.17 | $25.17 | $21.89 | 4,000 |
2019-11-05 | $25.18 | $25.18 | $25.18 | $25.18 | $21.90 | 16 |
2019-11-04 | $25.19 | $25.19 | $25.19 | $25.19 | $21.91 | 28 |
2019-11-01 | $25.16 | $25.16 | $25.16 | $25.16 | $21.89 | 4 |
2019-10-31 | $25.22 | $25.22 | $25.22 | $25.22 | $21.83 | 20,705 |
2019-10-30 | $25.28 | $25.28 | $25.28 | $25.28 | $21.88 | 1 |
2019-10-29 | $25.31 | $25.31 | $25.31 | $25.31 | $21.91 | 23 |
2019-10-28 | $25.33 | $25.33 | $25.33 | $25.33 | $21.93 | 224 |
2019-10-25 | $25.36 | $25.36 | $25.34 | $25.34 | $21.93 | 100 |
2019-10-24 | $25.31 | $25.31 | $25.31 | $25.31 | $21.91 | 0 |
2019-10-23 | $25.30 | $25.30 | $25.30 | $25.30 | $21.90 | 98 |
2019-10-22 | $25.28 | $25.28 | $25.27 | $25.27 | $21.87 | 296 |
2019-10-21 | $25.30 | $25.30 | $25.28 | $25.28 | $21.88 | 100 |
2019-10-18 | $25.27 | $25.27 | $25.26 | $25.26 | $21.87 | 200 |
2019-10-17 | $25.26 | $25.26 | $25.24 | $25.25 | $21.86 | 2,000 |
2019-10-16 | $25.25 | $25.25 | $25.25 | $25.25 | $21.85 | 400 |
2019-10-15 | $25.24 | $25.24 | $25.24 | $25.24 | $21.85 | 4 |
2019-10-14 | $25.23 | $25.23 | $25.21 | $25.21 | $21.82 | 100 |
2019-10-11 | $25.18 | $25.18 | $25.18 | $25.18 | $21.80 | 0 |
2019-10-10 | $25.12 | $25.12 | $25.12 | $25.12 | $21.74 | 700 |
2019-10-09 | $25.11 | $25.11 | $25.11 | $25.11 | $21.74 | 0 |
2019-10-08 | $25.09 | $25.09 | $25.05 | $25.05 | $21.68 | 1,500 |
2019-10-07 | $25.12 | $25.12 | $25.12 | $25.12 | $21.74 | 0 |
2019-10-04 | $25.15 | $25.15 | $25.13 | $25.13 | $21.76 | 3,700 |
2019-10-03 | $25.05 | $25.09 | $25.00 | $25.09 | $21.72 | 17,900 |
2019-10-02 | $25.22 | $25.22 | $25.10 | $25.10 | $21.72 | 1,201 |
2019-10-01 | $25.21 | $25.21 | $25.20 | $25.20 | $21.81 | 200 |
2019-09-30 | $25.35 | $25.35 | $25.35 | $25.35 | $21.84 | 0 |
2019-09-27 | $25.36 | $25.36 | $25.27 | $25.33 | $21.83 | 1,500 |
2019-09-26 | $25.37 | $25.37 | $25.37 | $25.37 | $21.86 | 500 |
2019-09-25 | $25.41 | $25.41 | $25.36 | $25.36 | $21.85 | 1,114 |
2019-09-24 | $25.40 | $25.40 | $25.39 | $25.39 | $21.88 | 100 |
2019-09-23 | $25.41 | $25.43 | $25.41 | $25.41 | $21.89 | 1,000 |
2019-09-20 | $25.43 | $25.43 | $25.40 | $25.40 | $21.88 | 125,300 |
2019-09-19 | $25.47 | $25.47 | $25.38 | $25.39 | $21.88 | 9,077 |
2019-09-18 | $25.42 | $25.42 | $25.42 | $25.42 | $21.90 | 4,900 |
2019-09-17 | $25.47 | $25.49 | $25.46 | $25.49 | $21.96 | 8,000 |
2019-09-16 | $25.44 | $25.46 | $25.44 | $25.45 | $21.93 | 43,300 |
2019-09-13 | $25.41 | $25.41 | $25.39 | $25.39 | $21.88 | 5,200 |
2019-09-12 | $25.44 | $25.44 | $25.42 | $25.42 | $21.90 | 13,000 |
2019-09-11 | $25.39 | $25.39 | $25.39 | $25.39 | $21.87 | 1 |
2019-09-10 | $25.37 | $25.39 | $25.37 | $25.37 | $21.86 | 2,100 |
2019-09-09 | $25.37 | $25.37 | $25.37 | $25.37 | $21.86 | 200 |
2019-09-06 | $25.38 | $25.38 | $25.36 | $25.38 | $21.87 | 900 |
2019-09-05 | $25.35 | $25.35 | $25.32 | $25.32 | $21.82 | 301 |
2019-09-04 | $25.25 | $25.25 | $25.25 | $25.25 | $21.76 | 0 |
2019-09-03 | $25.23 | $25.23 | $25.20 | $25.20 | $21.71 | 1,500 |
2019-08-30 | $25.37 | $25.37 | $25.36 | $25.36 | $21.74 | 600 |
2019-08-29 | $25.38 | $25.38 | $25.37 | $25.37 | $21.76 | 125 |
2019-08-28 | $25.35 | $25.35 | $25.35 | $25.35 | $21.74 | 169 |
2019-08-27 | $25.34 | $25.38 | $25.29 | $25.29 | $21.69 | 1,470 |
2019-08-26 | $25.30 | $25.30 | $25.29 | $25.29 | $21.69 | 256 |
2019-08-23 | $25.30 | $25.30 | $25.19 | $25.19 | $21.60 | 175 |
2019-08-22 | $25.26 | $25.30 | $25.26 | $25.26 | $21.67 | 1,900 |
2019-08-21 | $25.24 | $25.24 | $25.24 | $25.24 | $21.65 | 0 |
2019-08-20 | $25.13 | $25.16 | $25.13 | $25.16 | $21.58 | 200 |
2019-08-19 | $25.13 | $25.17 | $25.13 | $25.17 | $21.58 | 37,500 |
2019-08-16 | $25.09 | $25.09 | $25.09 | $25.09 | $21.51 | 5,300 |
2019-08-15 | $25.02 | $25.02 | $25.02 | $25.02 | $21.46 | 80 |
2019-08-14 | $25.00 | $25.00 | $24.96 | $24.96 | $21.41 | 6,550 |
2019-08-13 | $25.15 | $25.15 | $25.15 | $25.15 | $21.57 | 100 |
2019-08-12 | $25.08 | $25.08 | $25.08 | $25.08 | $21.50 | 100 |
2019-08-09 | $25.13 | $25.13 | $25.13 | $25.13 | $21.55 | 0 |
2019-08-08 | $25.15 | $25.15 | $25.15 | $25.15 | $21.57 | 4 |
2019-08-07 | $24.97 | $25.09 | $24.97 | $25.09 | $21.52 | 6,600 |
2019-08-06 | $25.05 | $25.08 | $24.97 | $25.08 | $21.51 | 4,400 |
2019-08-05 | $24.97 | $24.97 | $24.95 | $24.95 | $21.39 | 700 |
2019-08-02 | $25.18 | $25.18 | $25.18 | $25.18 | $21.59 | 31,100 |
2019-08-01 | $25.17 | $25.17 | $25.17 | $25.17 | $21.59 | 20 |
2019-07-31 | $25.30 | $25.30 | $25.30 | $25.30 | $21.59 | 1 |
2019-07-30 | $25.35 | $25.35 | $25.35 | $25.35 | $21.63 | 100 |
2019-07-29 | $25.34 | $25.36 | $25.34 | $25.36 | $21.65 | 11,000 |
2019-07-26 | $25.39 | $25.39 | $25.39 | $25.39 | $21.67 | 51,810 |
2019-07-25 | $25.34 | $25.35 | $25.33 | $25.33 | $21.62 | 4,702 |
2019-07-24 | $25.37 | $25.37 | $25.37 | $25.37 | $21.65 | 0 |
2019-07-23 | $25.35 | $25.35 | $25.35 | $25.35 | $21.63 | 0 |
2019-07-22 | $25.29 | $25.29 | $25.29 | $25.29 | $21.59 | 0 |
2019-07-19 | $25.26 | $25.26 | $25.22 | $25.22 | $21.52 | 702 |
2019-07-18 | $25.21 | $25.26 | $25.21 | $25.26 | $21.56 | 3,100 |
2019-07-17 | $25.24 | $25.24 | $25.24 | $25.24 | $21.54 | 0 |
2019-07-16 | $25.26 | $25.26 | $25.26 | $25.26 | $21.56 | 0 |
2019-07-15 | $25.30 | $25.30 | $25.29 | $25.29 | $21.58 | 3,002 |
2019-07-12 | $25.27 | $25.27 | $25.27 | $25.27 | $21.57 | 7 |
2019-07-11 | $25.24 | $25.24 | $25.24 | $25.24 | $21.54 | 0 |
2019-07-10 | $25.28 | $25.28 | $25.28 | $25.28 | $21.57 | 0 |
2019-07-09 | $25.23 | $25.23 | $25.23 | $25.23 | $21.53 | 7 |
2019-07-08 | $25.27 | $25.27 | $25.23 | $25.23 | $21.53 | 8,000 |
2019-07-05 | $25.27 | $25.27 | $25.27 | $25.27 | $21.57 | 0 |
2019-07-03 | $25.37 | $25.37 | $25.37 | $25.37 | $21.65 | 0 |
2019-07-02 | $25.27 | $25.28 | $25.27 | $25.28 | $21.58 | 200 |
2019-07-01 | $25.24 | $25.25 | $25.24 | $25.25 | $21.55 | 3,800 |
2019-06-28 | $25.43 | $25.43 | $25.43 | $25.43 | $21.54 | 0 |
2019-06-27 | $25.44 | $25.44 | $25.42 | $25.42 | $21.53 | 201 |
2019-06-26 | $25.39 | $25.39 | $25.35 | $25.37 | $21.48 | 603 |
2019-06-25 | $25.40 | $25.40 | $25.35 | $25.35 | $21.47 | 500 |
2019-06-24 | $25.42 | $25.42 | $25.42 | $25.42 | $21.53 | 1 |
2019-06-21 | $25.45 | $25.45 | $25.45 | $25.45 | $21.56 | 0 |
2019-06-20 | $25.48 | $25.55 | $25.48 | $25.51 | $21.61 | 103,000 |
2019-06-19 | $25.40 | $25.40 | $25.40 | $25.40 | $21.51 | 0 |
2019-06-18 | $25.30 | $25.30 | $25.30 | $25.30 | $21.42 | 0 |
2019-06-17 | $25.14 | $25.14 | $25.14 | $25.14 | $21.29 | 0 |
2019-06-14 | $25.18 | $25.18 | $25.17 | $25.17 | $21.32 | 151 |
2019-06-13 | $25.18 | $25.18 | $25.18 | $25.18 | $21.33 | 0 |
2019-06-12 | $25.12 | $25.12 | $25.12 | $25.12 | $21.27 | 0 |
2019-06-11 | $25.16 | $25.16 | $25.16 | $25.16 | $21.31 | 0 |
2019-06-10 | $25.13 | $25.15 | $25.12 | $25.12 | $21.27 | 1,760 |
2019-06-07 | $25.07 | $25.07 | $25.07 | $25.07 | $21.23 | 0 |
2019-06-06 | $24.96 | $25.02 | $24.96 | $25.02 | $21.19 | 2,111 |
2019-06-05 | $24.97 | $24.97 | $24.97 | $24.97 | $21.15 | 900 |
2019-06-04 | $24.93 | $24.93 | $24.93 | $24.93 | $21.11 | 0 |
2019-06-03 | $24.69 | $24.69 | $24.69 | $24.69 | $20.91 | 0 |
2019-05-31 | $24.80 | $24.80 | $24.69 | $24.69 | $20.91 | 1,000 |
2019-05-30 | $24.83 | $24.83 | $24.83 | $24.83 | $21.03 | 0 |
2019-05-29 | $24.81 | $24.81 | $24.81 | $24.81 | $21.01 | 100 |
2019-05-28 | $24.85 | $24.85 | $24.85 | $24.85 | $21.04 | 0 |
2019-05-24 | $24.87 | $24.87 | $24.87 | $24.87 | $21.06 | 0 |
2019-05-23 | $24.99 | $24.99 | $24.99 | $24.99 | $21.16 | 0 |
2019-05-22 | $24.93 | $24.99 | $24.93 | $24.99 | $21.16 | 100 |
2019-05-21 | $25.00 | $25.00 | $25.00 | $25.00 | $21.17 | 0 |
2019-05-20 | $24.92 | $24.92 | $24.92 | $24.92 | $21.10 | 0 |
2019-05-17 | $24.84 | $24.84 | $24.84 | $24.84 | $21.03 | 0 |
2019-05-16 | $24.94 | $24.94 | $24.94 | $24.94 | $21.12 | 400 |
2019-05-15 | $24.87 | $24.87 | $24.87 | $24.87 | $21.06 | 0 |
2019-05-14 | $24.87 | $24.87 | $24.84 | $24.84 | $21.03 | 6,001 |
2019-05-13 | $24.75 | $24.75 | $24.75 | $24.75 | $20.96 | 400 |
2019-05-10 | $24.94 | $24.96 | $24.94 | $24.95 | $21.13 | 700 |
2019-05-09 | $25.05 | $25.05 | $24.93 | $24.93 | $21.11 | 92,900 |
iShares iBonds 2024 Term High Yield and Income ETF (IBHD) News Headlines
Recent iShares iBonds 2024 Term High Yield and Income ETF (IBHD) News
Similar Companies to iShares iBonds 2024 Term High Yield and Income ETF (IBHD) 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 | -- | -- | -- |