iShares iBonds 2025 Term High Yield and Income ETF (IBHE) Exchange: BATS
Data as of May 9, 2025
$23.17 ($0.00) -0.02%
iShares iBonds 2025 Term High Yield and Income ETF - Daily Information
Click for more stock information on iShares iBonds 2025 Term High Yield and Income ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $23.15 |
Previous Close | $23.17 |
High | $23.18 |
Low | $23.15 |
Adjusted Open | $23.15 |
Previous Adjusted Close | $23.17 |
Adjusted High | $23.18 |
Adjusted Low | $23.15 |
About iShares iBonds 2025 Term High Yield and Income ETF (IBHE)
The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays 2025 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, 2025, 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, 2024 and before December 15, 2025. 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 consumer cyclical and consumer staples industries or sectors. 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, 2025. 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, 2025, 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, 2025, 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 2025 Term High Yield and Income ETF (IBHE)
Historical Stock Data for iShares iBonds 2025 Term High Yield and Income ETF (IBHE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-06 | $23.15 | $23.18 | $23.15 | $23.17 | $23.17 | 143,338 |
2025-05-05 | $23.16 | $23.20 | $23.16 | $23.18 | $23.18 | 432,605 |
2025-05-02 | $23.17 | $23.17 | $23.16 | $23.16 | $23.16 | 116,531 |
2025-05-01 | $23.16 | $23.17 | $23.15 | $23.16 | $23.16 | 114,120 |
2025-04-30 | $23.20 | $23.28 | $23.20 | $23.27 | $23.17 | 106,904 |
2025-04-29 | $23.23 | $23.27 | $23.23 | $23.26 | $23.16 | 145,782 |
2025-04-28 | $23.26 | $23.27 | $23.24 | $23.24 | $23.14 | 98,609 |
2025-04-25 | $23.24 | $23.26 | $23.24 | $23.24 | $23.14 | 60,163 |
2025-04-24 | $23.21 | $23.23 | $23.21 | $23.22 | $23.12 | 164,125 |
2025-04-23 | $23.23 | $23.25 | $23.21 | $23.21 | $23.11 | 167,558 |
2025-04-22 | $23.20 | $23.22 | $23.20 | $23.20 | $23.20 | 167,560 |
2025-04-21 | $23.19 | $23.23 | $23.18 | $23.20 | $23.20 | 193,167 |
2025-04-17 | $23.21 | $23.21 | $23.18 | $23.20 | $23.20 | 56,262 |
2025-04-16 | $23.16 | $23.18 | $23.16 | $23.18 | $23.18 | 96,478 |
2025-04-15 | $23.18 | $23.19 | $23.16 | $23.18 | $23.18 | 189,130 |
2025-04-14 | $23.15 | $23.17 | $23.14 | $23.16 | $23.16 | 79,215 |
2025-04-11 | $23.07 | $23.16 | $23.07 | $23.13 | $23.13 | 296,257 |
2025-04-10 | $23.04 | $23.15 | $23.04 | $23.10 | $23.10 | 169,349 |
2025-04-09 | $23.11 | $23.23 | $23.02 | $23.18 | $23.18 | 262,296 |
2025-04-08 | $23.07 | $23.18 | $23.04 | $23.12 | $23.12 | 183,758 |
2025-04-07 | $22.94 | $23.13 | $22.94 | $23.02 | $23.02 | 207,731 |
2025-04-04 | $23.13 | $23.15 | $22.98 | $22.98 | $22.98 | 267,695 |
2025-04-03 | $23.14 | $23.16 | $23.13 | $23.13 | $23.13 | 182,042 |
2025-04-02 | $23.16 | $23.17 | $23.13 | $23.14 | $23.14 | 93,858 |
2025-04-01 | $23.15 | $23.18 | $23.15 | $23.15 | $23.15 | 105,047 |
2025-03-31 | $23.23 | $23.26 | $23.23 | $23.24 | $23.24 | 82,046 |
2025-03-28 | $23.27 | $23.27 | $23.25 | $23.26 | $23.26 | 78,306 |
2025-03-27 | $23.28 | $23.28 | $23.25 | $23.26 | $23.26 | 116,740 |
2025-03-26 | $23.28 | $23.28 | $23.24 | $23.25 | $23.25 | 486,692 |
2025-03-25 | $23.26 | $23.26 | $23.24 | $23.26 | $23.26 | 136,920 |
2025-03-24 | $23.25 | $23.26 | $23.24 | $23.25 | $23.25 | 95,583 |
2025-03-21 | $23.23 | $23.26 | $23.21 | $23.21 | $23.21 | 168,602 |
2025-03-20 | $23.25 | $23.25 | $23.24 | $23.24 | $23.24 | 150,045 |
2025-03-19 | $23.23 | $23.26 | $23.23 | $23.26 | $23.26 | 192,075 |
2025-03-18 | $23.25 | $23.25 | $23.22 | $23.24 | $23.24 | 258,545 |
2025-03-17 | $23.23 | $23.25 | $23.22 | $23.24 | $23.24 | 192,224 |
2025-03-14 | $23.22 | $23.24 | $23.22 | $23.24 | $23.24 | 160,879 |
2025-03-13 | $23.24 | $23.24 | $23.20 | $23.20 | $23.20 | 244,767 |
2025-03-12 | $23.23 | $23.23 | $23.20 | $23.22 | $23.22 | 111,619 |
2025-03-11 | $23.20 | $23.23 | $23.19 | $23.20 | $23.20 | 216,309 |
2025-03-10 | $23.21 | $23.22 | $23.20 | $23.21 | $23.21 | 206,450 |
2025-03-07 | $23.20 | $23.23 | $23.20 | $23.21 | $23.21 | 210,686 |
2025-03-06 | $23.24 | $23.27 | $23.20 | $23.20 | $23.20 | 359,616 |
2025-03-05 | $23.19 | $23.23 | $23.19 | $23.22 | $23.22 | 321,534 |
2025-03-04 | $23.20 | $23.23 | $23.19 | $23.22 | $23.22 | 194,099 |
2025-03-03 | $23.24 | $23.24 | $23.19 | $23.20 | $23.20 | 166,719 |
2025-02-28 | $23.28 | $23.32 | $23.28 | $23.32 | $23.21 | 106,364 |
2025-02-27 | $23.27 | $23.30 | $23.27 | $23.27 | $23.16 | 108,661 |
2025-02-26 | $23.27 | $23.30 | $23.27 | $23.30 | $23.19 | 180,416 |
2025-02-25 | $23.26 | $23.28 | $23.26 | $23.28 | $23.17 | 87,209 |
2025-02-24 | $23.24 | $23.28 | $23.24 | $23.28 | $23.17 | 143,541 |
2025-02-21 | $23.27 | $23.27 | $23.25 | $23.25 | $23.14 | 160,650 |
2025-02-20 | $23.25 | $23.27 | $23.25 | $23.27 | $23.16 | 55,666 |
2025-02-19 | $23.24 | $23.26 | $23.24 | $23.24 | $23.13 | 89,151 |
2025-02-18 | $23.22 | $23.25 | $23.21 | $23.25 | $23.14 | 184,020 |
2025-02-14 | $23.23 | $23.24 | $23.22 | $23.24 | $23.13 | 52,013 |
2025-02-13 | $23.22 | $23.25 | $23.22 | $23.23 | $23.12 | 264,877 |
2025-02-12 | $23.20 | $23.23 | $23.20 | $23.23 | $23.12 | 367,976 |
2025-02-11 | $23.18 | $23.22 | $23.18 | $23.20 | $23.09 | 144,491 |
2025-02-10 | $23.19 | $23.22 | $23.19 | $23.21 | $23.10 | 187,145 |
2025-02-07 | $23.17 | $23.19 | $23.17 | $23.18 | $23.07 | 215,058 |
2025-02-06 | $23.24 | $23.24 | $23.18 | $23.19 | $23.08 | 259,728 |
2025-02-05 | $23.20 | $23.20 | $23.19 | $23.20 | $23.09 | 109,575 |
2025-02-04 | $23.21 | $23.21 | $23.17 | $23.19 | $23.08 | 71,092 |
2025-02-03 | $23.16 | $23.18 | $23.11 | $23.18 | $23.07 | 122,668 |
2025-01-31 | $23.26 | $23.29 | $23.25 | $23.27 | $23.05 | 179,851 |
2025-01-30 | $23.28 | $23.29 | $23.27 | $23.28 | $23.07 | 297,501 |
2025-01-29 | $23.27 | $23.28 | $23.26 | $23.28 | $23.07 | 163,882 |
2025-01-28 | $23.24 | $23.27 | $23.24 | $23.26 | $23.05 | 159,815 |
2025-01-27 | $23.27 | $23.27 | $23.26 | $23.27 | $23.05 | 123,669 |
2025-01-24 | $23.27 | $23.27 | $23.24 | $23.27 | $23.05 | 222,897 |
2025-01-23 | $23.23 | $23.25 | $23.23 | $23.25 | $23.04 | 154,126 |
2025-01-22 | $23.23 | $23.25 | $23.22 | $23.23 | $23.02 | 226,061 |
2025-01-21 | $23.20 | $23.26 | $23.20 | $23.24 | $23.03 | 412,490 |
2025-01-17 | $23.20 | $23.25 | $23.20 | $23.21 | $23.00 | 259,662 |
2025-01-16 | $23.23 | $23.24 | $23.19 | $23.22 | $23.01 | 303,602 |
2025-01-15 | $23.22 | $23.26 | $23.22 | $23.23 | $23.02 | 136,689 |
2025-01-14 | $23.22 | $23.24 | $23.21 | $23.21 | $23.00 | 161,617 |
2025-01-13 | $23.20 | $23.21 | $23.16 | $23.20 | $22.98 | 434,229 |
2025-01-10 | $23.18 | $23.22 | $23.18 | $23.21 | $22.99 | 189,286 |
2025-01-08 | $23.17 | $23.21 | $23.16 | $23.19 | $22.98 | 321,233 |
2025-01-07 | $23.20 | $23.21 | $23.18 | $23.19 | $22.98 | 140,500 |
2025-01-06 | $23.14 | $23.21 | $23.14 | $23.16 | $22.95 | 321,401 |
2025-01-03 | $23.18 | $23.21 | $23.18 | $23.19 | $22.97 | 829,218 |
2025-01-02 | $23.20 | $23.20 | $23.19 | $23.20 | $22.99 | 221,925 |
2024-12-31 | $23.16 | $23.20 | $23.16 | $23.20 | $22.99 | 141,497 |
2024-12-30 | $23.15 | $23.18 | $23.15 | $23.15 | $22.94 | 318,027 |
2024-12-27 | $23.19 | $23.19 | $23.16 | $23.19 | $22.98 | 97,580 |
2024-12-26 | $23.15 | $23.17 | $23.13 | $23.16 | $22.95 | 354,582 |
2024-12-24 | $23.16 | $23.16 | $23.13 | $23.15 | $22.94 | 67,114 |
2024-12-23 | $23.14 | $23.18 | $23.12 | $23.14 | $22.93 | 317,521 |
2024-12-20 | $23.19 | $23.19 | $23.07 | $23.12 | $22.91 | 897,855 |
2024-12-19 | $23.05 | $23.11 | $23.05 | $23.08 | $22.87 | 423,843 |
2024-12-18 | $23.10 | $23.16 | $23.05 | $23.06 | $22.85 | 881,812 |
2024-12-17 | $23.25 | $23.25 | $23.24 | $23.24 | $22.91 | 207,584 |
2024-12-16 | $23.22 | $23.26 | $23.22 | $23.25 | $22.92 | 127,046 |
2024-12-13 | $23.26 | $23.26 | $23.22 | $23.23 | $23.23 | 476,359 |
2024-12-12 | $23.25 | $23.25 | $23.23 | $23.23 | $23.23 | 101,910 |
2024-12-11 | $23.22 | $23.26 | $23.22 | $23.23 | $23.23 | 123,658 |
2024-12-10 | $23.21 | $23.23 | $23.20 | $23.22 | $23.22 | 185,547 |
2024-12-09 | $23.20 | $23.23 | $23.20 | $23.22 | $23.22 | 144,805 |
2024-12-06 | $23.19 | $23.23 | $23.19 | $23.21 | $23.21 | 85,103 |
2024-12-05 | $23.20 | $23.22 | $23.19 | $23.21 | $23.21 | 910,019 |
2024-12-04 | $23.22 | $23.22 | $23.18 | $23.19 | $23.19 | 113,064 |
2024-12-03 | $23.15 | $23.18 | $23.15 | $23.18 | $23.18 | 77,534 |
2024-12-02 | $23.18 | $23.18 | $23.15 | $23.16 | $23.16 | 187,200 |
2024-11-29 | $23.23 | $23.27 | $23.23 | $23.27 | $23.27 | 47,174 |
2024-11-27 | $23.23 | $23.28 | $23.23 | $23.28 | $23.28 | 86,875 |
2024-11-26 | $23.24 | $23.25 | $23.22 | $23.24 | $23.24 | 124,414 |
2024-11-25 | $23.24 | $23.27 | $23.23 | $23.25 | $23.25 | 123,877 |
2024-11-22 | $23.27 | $23.27 | $23.23 | $23.24 | $23.24 | 125,334 |
2024-11-21 | $23.24 | $23.25 | $23.22 | $23.25 | $23.25 | 86,043 |
2024-11-20 | $23.26 | $23.26 | $23.21 | $23.22 | $23.22 | 124,585 |
2024-11-19 | $23.24 | $23.25 | $23.23 | $23.23 | $23.23 | 86,029 |
2024-11-18 | $23.22 | $23.24 | $23.22 | $23.23 | $23.23 | 290,165 |
2024-11-15 | $23.20 | $23.21 | $23.18 | $23.21 | $23.21 | 312,222 |
2024-11-14 | $23.25 | $23.25 | $23.20 | $23.20 | $23.20 | 101,989 |
2024-11-13 | $23.22 | $23.22 | $23.21 | $23.22 | $23.22 | 75,876 |
2024-11-12 | $23.24 | $23.24 | $23.20 | $23.20 | $23.20 | 211,086 |
2024-11-11 | $23.21 | $23.23 | $23.21 | $23.23 | $23.23 | 94,783 |
2024-11-08 | $23.22 | $23.25 | $23.21 | $23.25 | $23.25 | 107,785 |
2024-11-07 | $23.18 | $23.22 | $23.18 | $23.22 | $23.22 | 223,422 |
2024-11-06 | $23.20 | $23.21 | $23.17 | $23.20 | $23.20 | 189,035 |
2024-11-05 | $23.17 | $23.19 | $23.16 | $23.19 | $23.19 | 848,792 |
2024-11-04 | $23.16 | $23.18 | $23.14 | $23.16 | $23.16 | 257,445 |
2024-11-01 | $23.20 | $23.20 | $23.15 | $23.16 | $23.16 | 103,374 |
2024-10-31 | $23.28 | $23.28 | $23.24 | $23.26 | $23.14 | 88,333 |
2024-10-30 | $23.27 | $23.30 | $23.25 | $23.26 | $23.14 | 151,675 |
2024-10-29 | $23.26 | $23.28 | $23.23 | $23.25 | $23.13 | 268,836 |
2024-10-28 | $23.25 | $23.29 | $23.25 | $23.25 | $23.13 | 128,327 |
2024-10-25 | $23.26 | $23.27 | $23.24 | $23.25 | $23.25 | 192,826 |
2024-10-24 | $23.23 | $23.26 | $23.23 | $23.25 | $23.25 | 166,130 |
2024-10-23 | $23.26 | $23.26 | $23.22 | $23.22 | $23.22 | 90,201 |
2024-10-22 | $23.27 | $23.27 | $23.24 | $23.26 | $23.26 | 72,384 |
2024-10-21 | $23.25 | $23.28 | $23.22 | $23.28 | $23.28 | 236,783 |
2024-10-18 | $23.24 | $23.25 | $23.23 | $23.25 | $23.25 | 108,558 |
2024-10-17 | $23.19 | $23.23 | $23.17 | $23.21 | $23.21 | 196,391 |
2024-10-16 | $23.22 | $23.22 | $23.18 | $23.20 | $23.20 | 105,690 |
2024-10-15 | $23.23 | $23.24 | $23.18 | $23.20 | $23.20 | 196,175 |
2024-10-14 | $23.14 | $23.20 | $23.14 | $23.18 | $23.18 | 89,649 |
2024-10-11 | $23.15 | $23.19 | $23.15 | $23.18 | $23.18 | 106,040 |
2024-10-10 | $23.13 | $23.18 | $23.13 | $23.16 | $23.16 | 189,619 |
2024-10-09 | $23.14 | $23.16 | $23.14 | $23.16 | $23.16 | 135,687 |
2024-10-08 | $23.16 | $23.17 | $23.15 | $23.16 | $23.16 | 202,701 |
2024-10-07 | $23.18 | $23.18 | $23.15 | $23.18 | $23.18 | 139,679 |
2024-10-04 | $23.17 | $23.19 | $23.16 | $23.18 | $23.18 | 163,090 |
2024-10-03 | $23.18 | $23.21 | $23.17 | $23.20 | $23.20 | 153,917 |
2024-10-02 | $23.21 | $23.21 | $23.17 | $23.19 | $23.19 | 106,768 |
2024-10-01 | $23.20 | $23.21 | $23.15 | $23.20 | $23.20 | 209,404 |
2024-09-30 | $23.29 | $23.30 | $23.28 | $23.30 | $23.17 | 213,462 |
2024-09-27 | $23.23 | $23.30 | $23.23 | $23.29 | $23.16 | 92,045 |
2024-09-26 | $23.27 | $23.27 | $23.23 | $23.26 | $23.13 | 153,372 |
2024-09-25 | $23.26 | $23.26 | $23.23 | $23.24 | $23.11 | 181,992 |
2024-09-24 | $23.25 | $23.26 | $23.24 | $23.24 | $23.11 | 239,065 |
2024-09-23 | $23.25 | $23.25 | $23.24 | $23.24 | $23.11 | 106,470 |
2024-09-20 | $23.25 | $23.25 | $23.22 | $23.24 | $23.24 | 108,652 |
2024-09-19 | $23.20 | $23.24 | $23.20 | $23.22 | $23.22 | 202,739 |
2024-09-18 | $23.21 | $23.23 | $23.20 | $23.21 | $23.21 | 77,081 |
2024-09-17 | $23.22 | $23.25 | $23.20 | $23.20 | $23.20 | 185,781 |
2024-09-16 | $23.22 | $23.22 | $23.19 | $23.21 | $23.21 | 115,250 |
2024-09-13 | $23.22 | $23.22 | $23.18 | $23.20 | $23.20 | 98,736 |
2024-09-12 | $23.21 | $23.21 | $23.16 | $23.19 | $23.19 | 99,746 |
2024-09-11 | $23.13 | $23.18 | $23.13 | $23.17 | $23.17 | 143,589 |
2024-09-10 | $23.19 | $23.19 | $23.14 | $23.16 | $23.16 | 134,823 |
2024-09-09 | $23.19 | $23.19 | $23.16 | $23.17 | $23.17 | 179,606 |
2024-09-06 | $23.20 | $23.20 | $23.14 | $23.16 | $23.16 | 193,072 |
2024-09-05 | $23.17 | $23.19 | $23.15 | $23.17 | $23.17 | 140,999 |
2024-09-04 | $23.15 | $23.16 | $23.12 | $23.15 | $23.15 | 139,607 |
2024-09-03 | $23.16 | $23.16 | $23.12 | $23.13 | $23.13 | 180,180 |
2024-08-30 | $23.29 | $23.30 | $23.26 | $23.29 | $23.15 | 100,917 |
2024-08-29 | $23.30 | $23.30 | $23.26 | $23.27 | $23.13 | 145,779 |
2024-08-28 | $23.26 | $23.27 | $23.25 | $23.26 | $23.12 | 137,137 |
2024-08-27 | $23.23 | $23.28 | $23.23 | $23.26 | $23.12 | 573,964 |
2024-08-26 | $23.27 | $23.28 | $23.24 | $23.26 | $23.12 | 241,904 |
2024-08-23 | $23.25 | $23.28 | $23.23 | $23.27 | $23.13 | 124,417 |
2024-08-22 | $23.21 | $23.23 | $23.19 | $23.22 | $23.08 | 289,263 |
2024-08-21 | $23.24 | $23.24 | $23.20 | $23.23 | $23.09 | 453,945 |
2024-08-20 | $23.28 | $23.28 | $23.19 | $23.21 | $23.07 | 387,858 |
2024-08-19 | $23.20 | $23.27 | $23.20 | $23.25 | $23.11 | 127,100 |
2024-08-16 | $23.20 | $23.24 | $23.20 | $23.24 | $23.10 | 172,001 |
2024-08-15 | $23.21 | $23.24 | $23.18 | $23.18 | $23.04 | 312,443 |
2024-08-14 | $23.25 | $23.25 | $23.20 | $23.25 | $23.25 | 127,055 |
2024-08-13 | $23.21 | $23.24 | $23.18 | $23.24 | $23.24 | 134,214 |
2024-08-12 | $23.20 | $23.20 | $23.16 | $23.18 | $23.18 | 110,149 |
2024-08-09 | $23.16 | $23.20 | $23.14 | $23.17 | $23.17 | 221,231 |
2024-08-08 | $23.16 | $23.16 | $23.08 | $23.13 | $23.13 | 351,221 |
2024-08-07 | $23.12 | $23.12 | $23.09 | $23.11 | $23.11 | 95,173 |
2024-08-06 | $23.03 | $23.12 | $23.03 | $23.07 | $23.07 | 190,760 |
2024-08-05 | $22.96 | $23.05 | $22.95 | $23.03 | $23.03 | 292,137 |
2024-08-02 | $23.07 | $23.10 | $23.06 | $23.08 | $23.08 | 146,081 |
2024-08-01 | $23.12 | $23.12 | $23.08 | $23.09 | $23.09 | 149,862 |
2024-07-31 | $23.25 | $23.28 | $23.25 | $23.26 | $23.12 | 203,540 |
2024-07-30 | $23.23 | $23.24 | $23.19 | $23.24 | $23.10 | 113,991 |
2024-07-29 | $23.25 | $23.25 | $23.18 | $23.21 | $23.07 | 158,928 |
2024-07-26 | $23.20 | $23.21 | $23.19 | $23.20 | $23.06 | 127,950 |
2024-07-25 | $23.17 | $23.21 | $23.16 | $23.16 | $23.02 | 88,396 |
2024-07-24 | $23.19 | $23.21 | $23.16 | $23.16 | $23.02 | 104,227 |
2024-07-23 | $23.19 | $23.22 | $23.19 | $23.19 | $23.05 | 250,496 |
2024-07-22 | $23.24 | $23.24 | $23.20 | $23.23 | $23.09 | 148,034 |
2024-07-19 | $23.19 | $23.21 | $23.17 | $23.18 | $23.04 | 84,466 |
2024-07-18 | $23.21 | $23.25 | $23.19 | $23.19 | $23.05 | 403,520 |
2024-07-17 | $23.24 | $23.27 | $23.22 | $23.24 | $23.10 | 228,915 |
2024-07-16 | $23.24 | $23.28 | $23.24 | $23.27 | $23.13 | 152,763 |
2024-07-15 | $23.24 | $23.25 | $23.23 | $23.25 | $23.11 | 125,871 |
2024-07-12 | $23.24 | $23.25 | $23.23 | $23.25 | $23.11 | 100,902 |
2024-07-11 | $23.25 | $23.25 | $23.21 | $23.23 | $23.09 | 98,407 |
2024-07-10 | $23.19 | $23.24 | $23.19 | $23.20 | $23.06 | 121,265 |
2024-07-09 | $23.21 | $23.22 | $23.19 | $23.22 | $23.08 | 89,238 |
2024-07-08 | $23.19 | $23.24 | $23.18 | $23.19 | $23.05 | 281,469 |
2024-07-05 | $23.30 | $23.30 | $23.19 | $23.22 | $23.08 | 145,645 |
2024-07-03 | $23.18 | $23.20 | $23.15 | $23.19 | $23.05 | 105,942 |
2024-07-02 | $23.16 | $23.19 | $23.14 | $23.19 | $23.05 | 147,005 |
2024-07-01 | $23.19 | $23.19 | $23.13 | $23.16 | $23.02 | 239,809 |
2024-06-28 | $23.30 | $23.31 | $23.27 | $23.28 | $23.00 | 141,737 |
2024-06-27 | $23.29 | $23.31 | $23.25 | $23.26 | $22.98 | 324,672 |
2024-06-26 | $23.26 | $23.29 | $23.26 | $23.28 | $23.01 | 267,159 |
2024-06-25 | $23.27 | $23.29 | $23.26 | $23.27 | $23.00 | 69,631 |
2024-06-24 | $23.32 | $23.32 | $23.28 | $23.28 | $23.01 | 116,020 |
2024-06-21 | $23.31 | $23.31 | $23.27 | $23.28 | $23.28 | 235,982 |
2024-06-20 | $23.26 | $23.28 | $23.24 | $23.27 | $23.27 | 249,221 |
2024-06-18 | $23.28 | $23.30 | $23.25 | $23.29 | $23.29 | 175,578 |
2024-06-17 | $23.24 | $23.28 | $23.23 | $23.28 | $23.28 | 136,151 |
2024-06-14 | $23.21 | $23.25 | $23.21 | $23.22 | $23.22 | 132,807 |
2024-06-13 | $23.28 | $23.28 | $23.24 | $23.25 | $23.25 | 136,890 |
2024-06-12 | $23.32 | $23.32 | $23.26 | $23.28 | $23.28 | 165,720 |
2024-06-11 | $23.20 | $23.26 | $23.19 | $23.26 | $23.26 | 177,649 |
2024-06-10 | $23.20 | $23.24 | $23.20 | $23.24 | $23.24 | 199,611 |
2024-06-07 | $23.23 | $23.23 | $23.19 | $23.19 | $23.19 | 366,783 |
2024-06-06 | $23.20 | $23.24 | $23.20 | $23.22 | $23.22 | 223,122 |
2024-06-05 | $23.26 | $23.27 | $23.22 | $23.25 | $23.25 | 245,533 |
2024-06-04 | $23.26 | $23.26 | $23.22 | $23.23 | $23.23 | 172,529 |
2024-06-03 | $23.26 | $23.26 | $23.20 | $23.23 | $23.23 | 155,014 |
2024-05-31 | $23.37 | $23.37 | $23.33 | $23.37 | $23.23 | 71,562 |
2024-05-30 | $23.35 | $23.35 | $23.30 | $23.34 | $23.20 | 147,876 |
2024-05-29 | $23.30 | $23.32 | $23.29 | $23.31 | $23.17 | 217,187 |
2024-05-28 | $23.37 | $23.37 | $23.30 | $23.30 | $23.16 | 67,417 |
2024-05-24 | $23.30 | $23.34 | $23.30 | $23.34 | $23.34 | 117,545 |
2024-05-23 | $23.34 | $23.34 | $23.28 | $23.30 | $23.30 | 51,354 |
2024-05-22 | $23.31 | $23.33 | $23.30 | $23.32 | $23.32 | 71,571 |
2024-05-21 | $23.34 | $23.34 | $23.31 | $23.33 | $23.33 | 376,520 |
2024-05-20 | $23.35 | $23.35 | $23.30 | $23.32 | $23.32 | 138,124 |
2024-05-17 | $23.29 | $23.32 | $23.28 | $23.32 | $23.32 | 97,770 |
2024-05-16 | $23.26 | $23.32 | $23.26 | $23.29 | $23.29 | 160,359 |
2024-05-15 | $23.28 | $23.33 | $23.27 | $23.32 | $23.32 | 104,471 |
2024-05-14 | $23.26 | $23.27 | $23.25 | $23.27 | $23.27 | 113,974 |
2024-05-13 | $23.32 | $23.32 | $23.24 | $23.26 | $23.26 | 191,534 |
2024-05-10 | $23.29 | $23.29 | $23.25 | $23.26 | $23.26 | 206,443 |
2024-05-09 | $23.30 | $23.30 | $23.25 | $23.28 | $23.28 | 121,998 |
2024-05-08 | $23.26 | $23.29 | $23.25 | $23.29 | $23.29 | 192,536 |
2024-05-07 | $23.30 | $23.45 | $23.26 | $23.27 | $23.27 | 691,189 |
2024-05-06 | $23.35 | $23.35 | $23.27 | $23.30 | $23.30 | 349,917 |
2024-05-03 | $23.34 | $23.34 | $23.28 | $23.31 | $23.31 | 244,020 |
2024-05-02 | $23.26 | $23.28 | $23.21 | $23.28 | $23.28 | 79,464 |
2024-05-01 | $23.13 | $23.28 | $23.13 | $23.22 | $23.22 | 101,819 |
2024-04-30 | $23.27 | $23.31 | $23.27 | $23.29 | $23.15 | 118,629 |
2024-04-29 | $23.34 | $23.34 | $23.29 | $23.34 | $23.20 | 104,959 |
2024-04-26 | $23.34 | $23.34 | $23.30 | $23.32 | $23.18 | 58,739 |
2024-04-25 | $23.28 | $23.32 | $23.21 | $23.30 | $23.16 | 59,925 |
2024-04-24 | $23.33 | $23.33 | $23.25 | $23.29 | $23.15 | 141,265 |
2024-04-23 | $23.26 | $23.34 | $23.26 | $23.30 | $23.16 | 141,107 |
2024-04-22 | $23.28 | $23.31 | $23.24 | $23.31 | $23.17 | 194,412 |
2024-04-19 | $23.25 | $23.27 | $23.22 | $23.25 | $23.11 | 118,286 |
2024-04-18 | $23.19 | $23.24 | $23.19 | $23.24 | $23.10 | 236,182 |
2024-04-17 | $23.23 | $23.27 | $23.21 | $23.22 | $23.08 | 428,161 |
2024-04-16 | $23.21 | $23.24 | $23.17 | $23.21 | $23.07 | 173,597 |
2024-04-15 | $23.22 | $23.24 | $23.16 | $23.20 | $23.06 | 76,678 |
2024-04-12 | $23.20 | $23.25 | $23.20 | $23.25 | $23.11 | 280,446 |
2024-04-11 | $23.25 | $23.28 | $23.20 | $23.23 | $23.09 | 108,829 |
2024-04-10 | $23.21 | $23.26 | $23.18 | $23.22 | $23.08 | 156,576 |
2024-04-09 | $23.30 | $23.32 | $23.27 | $23.30 | $23.16 | 333,425 |
2024-04-08 | $23.22 | $23.28 | $23.22 | $23.26 | $23.12 | 172,145 |
2024-04-05 | $23.26 | $23.30 | $23.22 | $23.23 | $23.23 | 119,391 |
2024-04-04 | $23.28 | $23.31 | $23.21 | $23.23 | $23.23 | 110,849 |
2024-04-03 | $23.27 | $23.28 | $23.20 | $23.26 | $23.26 | 148,652 |
2024-04-02 | $23.20 | $23.28 | $23.19 | $23.23 | $23.23 | 167,819 |
2024-04-01 | $23.28 | $23.29 | $23.22 | $23.23 | $23.23 | 153,811 |
2024-03-28 | $23.36 | $23.42 | $23.36 | $23.38 | $23.38 | 182,461 |
2024-03-27 | $23.32 | $23.41 | $23.32 | $23.40 | $23.40 | 138,117 |
2024-03-26 | $23.37 | $23.45 | $23.32 | $23.35 | $23.35 | 109,327 |
2024-03-25 | $23.38 | $23.46 | $23.35 | $23.39 | $23.39 | 128,227 |
2024-03-22 | $23.45 | $23.48 | $23.36 | $23.38 | $23.38 | 114,127 |
2024-03-21 | $23.39 | $23.45 | $23.35 | $23.41 | $23.41 | 116,459 |
2024-03-20 | $23.41 | $23.44 | $23.33 | $23.43 | $23.43 | 77,002 |
2024-03-19 | $23.37 | $23.42 | $23.33 | $23.39 | $23.39 | 137,342 |
2024-03-18 | $23.38 | $23.39 | $23.30 | $23.36 | $23.36 | 169,769 |
2024-03-15 | $23.34 | $23.39 | $23.26 | $23.33 | $23.33 | 100,230 |
2024-03-14 | $23.33 | $23.34 | $23.25 | $23.26 | $23.26 | 159,775 |
2024-03-13 | $23.29 | $23.45 | $23.29 | $23.31 | $23.31 | 77,386 |
2024-03-12 | $23.35 | $23.38 | $23.27 | $23.29 | $23.29 | 233,488 |
2024-03-11 | $23.33 | $23.43 | $23.28 | $23.29 | $23.29 | 147,315 |
2024-03-08 | $23.33 | $23.33 | $23.26 | $23.31 | $23.31 | 234,689 |
2024-03-07 | $23.33 | $23.34 | $23.26 | $23.26 | $23.26 | 412,840 |
2024-03-06 | $23.27 | $23.31 | $23.24 | $23.29 | $23.29 | 307,936 |
2024-03-05 | $23.27 | $23.33 | $23.23 | $23.24 | $23.24 | 182,370 |
2024-03-04 | $23.28 | $23.33 | $23.22 | $23.25 | $23.25 | 277,762 |
2024-03-01 | $23.34 | $23.34 | $23.20 | $23.26 | $23.26 | 374,616 |
2024-02-29 | $23.35 | $23.43 | $23.30 | $23.33 | $23.19 | 200,369 |
2024-02-28 | $23.30 | $23.35 | $23.25 | $23.30 | $23.16 | 122,799 |
2024-02-27 | $23.23 | $23.32 | $23.23 | $23.29 | $23.15 | 129,057 |
2024-02-26 | $23.32 | $23.40 | $23.20 | $23.25 | $23.11 | 128,108 |
2024-02-23 | $23.33 | $23.38 | $23.27 | $23.28 | $23.14 | 64,469 |
2024-02-22 | $23.27 | $23.34 | $23.24 | $23.27 | $23.13 | 92,011 |
2024-02-21 | $23.30 | $23.30 | $23.20 | $23.25 | $23.11 | 90,213 |
2024-02-20 | $23.26 | $23.36 | $23.22 | $23.22 | $23.08 | 126,149 |
2024-02-16 | $23.21 | $23.30 | $23.20 | $23.24 | $23.10 | 100,838 |
2024-02-15 | $23.29 | $23.34 | $23.23 | $23.31 | $23.17 | 231,772 |
2024-02-14 | $23.27 | $23.29 | $23.18 | $23.22 | $23.08 | 106,394 |
2024-02-13 | $23.19 | $23.26 | $23.15 | $23.20 | $23.06 | 87,752 |
2024-02-12 | $23.22 | $23.48 | $23.22 | $23.30 | $23.16 | 185,654 |
2024-02-09 | $23.29 | $23.30 | $23.18 | $23.26 | $23.26 | 155,509 |
2024-02-08 | $23.23 | $23.33 | $23.20 | $23.23 | $23.23 | 65,779 |
2024-02-07 | $23.23 | $23.25 | $23.17 | $23.19 | $23.19 | 78,418 |
2024-02-06 | $23.17 | $23.28 | $23.12 | $23.16 | $23.16 | 115,545 |
2024-02-05 | $23.20 | $23.24 | $23.11 | $23.12 | $23.12 | 211,240 |
2024-02-02 | $23.21 | $23.30 | $23.12 | $23.15 | $23.15 | 114,778 |
2024-02-01 | $23.17 | $23.26 | $23.14 | $23.20 | $23.20 | 162,515 |
2024-01-31 | $23.35 | $23.40 | $23.24 | $23.26 | $23.12 | 255,606 |
2024-01-30 | $23.31 | $23.42 | $23.26 | $23.30 | $23.30 | 231,491 |
2024-01-29 | $23.21 | $23.36 | $23.20 | $23.30 | $23.30 | 133,325 |
2024-01-26 | $23.35 | $23.37 | $23.25 | $23.28 | $23.28 | 195,073 |
2024-01-25 | $23.28 | $23.39 | $23.19 | $23.29 | $23.29 | 111,547 |
2024-01-24 | $23.27 | $23.28 | $23.21 | $23.21 | $23.21 | 93,039 |
2024-01-23 | $23.18 | $23.26 | $23.17 | $23.22 | $23.22 | 116,231 |
2024-01-22 | $23.20 | $23.28 | $23.16 | $23.17 | $23.17 | 148,550 |
2024-01-19 | $23.16 | $23.27 | $23.14 | $23.23 | $23.23 | 98,412 |
2024-01-18 | $23.12 | $23.22 | $23.10 | $23.12 | $23.12 | 205,984 |
2024-01-17 | $23.20 | $23.23 | $23.08 | $23.12 | $23.12 | 192,170 |
2024-01-16 | $23.21 | $23.32 | $23.13 | $23.15 | $23.15 | 192,596 |
2024-01-12 | $23.28 | $23.32 | $23.20 | $23.23 | $23.23 | 117,954 |
2024-01-11 | $23.22 | $23.31 | $23.15 | $23.19 | $23.19 | 145,753 |
2024-01-10 | $23.15 | $23.23 | $23.14 | $23.17 | $23.17 | 150,022 |
2024-01-09 | $23.09 | $23.16 | $23.09 | $23.14 | $23.14 | 278,533 |
2024-01-08 | $23.10 | $23.15 | $23.06 | $23.14 | $23.14 | 213,513 |
2024-01-05 | $23.01 | $23.10 | $23.01 | $23.04 | $23.04 | 308,795 |
2024-01-04 | $23.11 | $23.15 | $23.05 | $23.05 | $23.05 | 148,674 |
2024-01-03 | $23.06 | $23.14 | $23.05 | $23.08 | $23.08 | 205,001 |
2024-01-02 | $23.06 | $23.18 | $23.04 | $23.08 | $23.08 | 178,666 |
2023-12-29 | $23.25 | $23.25 | $23.08 | $23.10 | $23.10 | 273,123 |
2023-12-28 | $23.24 | $23.28 | $23.09 | $23.12 | $23.12 | 294,623 |
2023-12-27 | $23.14 | $23.20 | $23.12 | $23.19 | $23.19 | 272,942 |
2023-12-26 | $23.15 | $23.22 | $23.09 | $23.12 | $23.12 | 540,909 |
2023-12-22 | $23.19 | $23.21 | $23.06 | $23.11 | $23.11 | 170,015 |
2023-12-21 | $23.12 | $23.19 | $23.05 | $23.15 | $23.15 | 479,117 |
2023-12-20 | $23.12 | $23.16 | $23.02 | $23.05 | $23.05 | 158,940 |
2023-12-19 | $23.08 | $23.12 | $23.04 | $23.07 | $23.07 | 93,852 |
2023-12-18 | $23.05 | $23.11 | $23.00 | $23.04 | $23.04 | 93,365 |
2023-12-15 | $23.11 | $23.11 | $22.98 | $23.05 | $23.05 | 129,288 |
2023-12-14 | $23.17 | $23.22 | $23.03 | $23.03 | $23.03 | 120,901 |
2023-12-13 | $23.14 | $23.26 | $23.05 | $23.26 | $23.12 | 82,545 |
2023-12-12 | $23.08 | $23.15 | $23.02 | $23.10 | $22.96 | 89,858 |
2023-12-11 | $23.06 | $23.12 | $23.02 | $23.05 | $22.91 | 125,213 |
2023-12-08 | $23.10 | $23.15 | $23.00 | $23.08 | $22.94 | 97,579 |
2023-12-07 | $23.04 | $23.12 | $23.00 | $23.05 | $22.91 | 277,512 |
2023-12-06 | $23.14 | $23.15 | $23.01 | $23.10 | $22.96 | 132,625 |
2023-12-05 | $23.10 | $23.14 | $23.01 | $23.08 | $22.94 | 192,000 |
2023-12-04 | $22.97 | $23.10 | $22.97 | $23.05 | $22.91 | 111,625 |
2023-12-01 | $22.95 | $23.26 | $22.90 | $23.01 | $23.01 | 126,626 |
2023-11-30 | $23.15 | $23.18 | $23.02 | $23.05 | $22.91 | 127,968 |
2023-11-29 | $23.10 | $23.12 | $23.01 | $23.07 | $22.93 | 92,762 |
2023-11-28 | $23.01 | $23.11 | $23.00 | $23.08 | $22.94 | 174,331 |
2023-11-27 | $23.05 | $23.07 | $22.96 | $23.00 | $22.86 | 135,506 |
2023-11-24 | $22.94 | $23.07 | $22.94 | $22.97 | $22.83 | 47,266 |
2023-11-22 | $23.00 | $23.05 | $22.90 | $23.05 | $22.91 | 294,959 |
2023-11-21 | $22.92 | $22.99 | $22.92 | $22.96 | $22.82 | 69,313 |
2023-11-20 | $22.97 | $23.04 | $22.87 | $22.97 | $22.83 | 256,405 |
2023-11-17 | $22.96 | $22.99 | $22.86 | $22.94 | $22.80 | 172,963 |
2023-11-16 | $22.95 | $23.00 | $22.80 | $22.97 | $22.83 | 222,819 |
2023-11-15 | $22.95 | $22.96 | $22.79 | $22.91 | $22.76 | 294,939 |
2023-11-14 | $22.94 | $23.04 | $22.83 | $22.99 | $22.84 | 67,167 |
2023-11-13 | $22.90 | $22.95 | $22.79 | $22.80 | $22.66 | 92,324 |
2023-11-10 | $22.84 | $22.92 | $22.78 | $22.82 | $22.68 | 51,086 |
2023-11-09 | $22.93 | $22.93 | $22.74 | $22.78 | $22.64 | 77,785 |
2023-11-08 | $22.85 | $22.95 | $22.74 | $22.95 | $22.81 | 147,848 |
2023-11-07 | $22.75 | $22.90 | $22.71 | $22.82 | $22.68 | 213,608 |
2023-11-06 | $22.80 | $22.84 | $22.70 | $22.78 | $22.64 | 54,688 |
2023-11-03 | $22.87 | $22.94 | $22.68 | $22.88 | $22.88 | 101,288 |
2023-11-02 | $22.65 | $22.85 | $22.65 | $22.74 | $22.74 | 137,332 |
2023-11-01 | $22.62 | $22.83 | $22.53 | $22.63 | $22.63 | 143,379 |
2023-10-31 | $22.69 | $22.78 | $22.62 | $22.72 | $22.72 | 81,976 |
2023-10-30 | $22.75 | $22.80 | $22.65 | $22.65 | $22.65 | 69,142 |
2023-10-27 | $22.80 | $22.81 | $22.67 | $22.74 | $22.74 | 136,257 |
2023-10-26 | $22.71 | $22.80 | $22.67 | $22.75 | $22.75 | 112,744 |
2023-10-25 | $22.82 | $22.82 | $22.67 | $22.71 | $22.71 | 71,517 |
2023-10-24 | $22.76 | $22.78 | $22.65 | $22.72 | $22.72 | 87,763 |
2023-10-23 | $22.71 | $22.77 | $22.62 | $22.72 | $22.72 | 111,176 |
2023-10-20 | $22.65 | $22.74 | $22.62 | $22.62 | $22.62 | 66,841 |
2023-10-19 | $22.68 | $22.85 | $22.62 | $22.62 | $22.62 | 89,211 |
2023-10-18 | $22.68 | $22.75 | $22.64 | $22.67 | $22.67 | 25,802 |
2023-10-17 | $22.72 | $22.76 | $22.68 | $22.74 | $22.74 | 37,709 |
2023-10-16 | $22.77 | $22.78 | $22.68 | $22.74 | $22.74 | 61,705 |
2023-10-13 | $22.83 | $22.83 | $22.69 | $22.72 | $22.72 | 161,493 |
2023-10-12 | $22.78 | $22.89 | $22.70 | $22.74 | $22.74 | 140,770 |
2023-10-11 | $22.85 | $22.89 | $22.72 | $22.79 | $22.79 | 170,226 |
2023-10-10 | $22.85 | $22.90 | $22.70 | $22.81 | $22.81 | 119,832 |
2023-10-09 | $22.69 | $22.82 | $22.69 | $22.81 | $22.81 | 66,928 |
2023-10-06 | $22.71 | $22.74 | $22.63 | $22.71 | $22.71 | 112,442 |
2023-10-05 | $22.69 | $22.76 | $22.69 | $22.74 | $22.74 | 54,103 |
2023-10-04 | $22.70 | $22.72 | $22.65 | $22.72 | $22.72 | 95,965 |
2023-10-03 | $22.74 | $22.74 | $22.65 | $22.65 | $22.65 | 229,214 |
2023-10-02 | $22.79 | $22.79 | $22.74 | $22.78 | $22.78 | 404,041 |
2023-09-29 | $23.00 | $23.03 | $22.93 | $22.93 | $22.80 | 512,830 |
2023-09-28 | $22.89 | $22.97 | $22.88 | $22.94 | $22.81 | 133,646 |
2023-09-27 | $22.91 | $22.92 | $22.86 | $22.90 | $22.77 | 56,289 |
2023-09-26 | $22.90 | $22.91 | $22.86 | $22.90 | $22.77 | 38,343 |
2023-09-25 | $22.91 | $22.91 | $22.86 | $22.88 | $22.75 | 44,648 |
2023-09-22 | $22.92 | $22.93 | $22.89 | $22.91 | $22.78 | 18,811 |
2023-09-21 | $22.92 | $22.94 | $22.87 | $22.90 | $22.77 | 44,892 |
2023-09-20 | $22.97 | $22.99 | $22.91 | $22.97 | $22.84 | 198,118 |
2023-09-19 | $22.95 | $22.98 | $22.91 | $22.97 | $22.84 | 54,495 |
2023-09-18 | $22.97 | $22.97 | $22.93 | $22.96 | $22.83 | 40,581 |
2023-09-15 | $22.99 | $23.01 | $22.93 | $22.95 | $22.82 | 35,764 |
2023-09-14 | $23.00 | $23.01 | $22.94 | $22.97 | $22.84 | 42,639 |
2023-09-13 | $22.92 | $22.98 | $22.90 | $22.96 | $22.83 | 169,894 |
2023-09-12 | $22.91 | $22.96 | $22.91 | $22.92 | $22.79 | 40,224 |
2023-09-11 | $22.95 | $22.98 | $22.92 | $22.94 | $22.81 | 79,354 |
2023-09-08 | $22.94 | $22.98 | $22.88 | $22.88 | $22.75 | 75,137 |
2023-09-07 | $22.91 | $22.96 | $22.89 | $22.90 | $22.77 | 22,474 |
2023-09-06 | $22.92 | $22.92 | $22.85 | $22.87 | $22.74 | 35,453 |
2023-09-05 | $22.96 | $22.98 | $22.91 | $22.93 | $22.79 | 39,711 |
2023-09-01 | $23.00 | $23.00 | $22.89 | $22.97 | $22.97 | 44,589 |
2023-08-31 | $23.03 | $23.10 | $23.02 | $23.06 | $22.92 | 53,678 |
2023-08-30 | $23.09 | $23.10 | $23.03 | $23.05 | $22.92 | 75,897 |
2023-08-29 | $23.01 | $23.07 | $23.01 | $23.07 | $22.93 | 43,277 |
2023-08-28 | $22.96 | $23.02 | $22.96 | $23.02 | $23.02 | 23,614 |
2023-08-25 | $22.94 | $22.99 | $22.94 | $22.96 | $22.96 | 24,774 |
2023-08-24 | $23.01 | $23.01 | $22.94 | $22.94 | $22.94 | 73,674 |
2023-08-23 | $22.95 | $23.00 | $22.94 | $22.98 | $22.98 | 71,260 |
2023-08-22 | $22.97 | $22.97 | $22.87 | $22.89 | $22.89 | 25,442 |
2023-08-21 | $22.85 | $22.90 | $22.85 | $22.90 | $22.90 | 27,510 |
2023-08-18 | $22.86 | $22.90 | $22.85 | $22.87 | $22.87 | 40,479 |
2023-08-17 | $22.95 | $22.95 | $22.84 | $22.85 | $22.85 | 87,317 |
2023-08-16 | $22.94 | $22.96 | $22.88 | $22.94 | $22.94 | 124,896 |
2023-08-15 | $22.96 | $22.99 | $22.90 | $22.94 | $22.94 | 38,181 |
2023-08-14 | $22.93 | $22.99 | $22.90 | $22.99 | $22.99 | 25,937 |
2023-08-11 | $22.84 | $22.95 | $22.84 | $22.94 | $22.94 | 126,351 |
2023-08-10 | $22.96 | $22.99 | $22.88 | $22.92 | $22.92 | 873,333 |
2023-08-09 | $22.92 | $23.01 | $22.90 | $22.94 | $22.94 | 152,201 |
2023-08-08 | $22.87 | $23.02 | $22.85 | $22.96 | $22.96 | 83,578 |
2023-08-07 | $22.92 | $22.92 | $22.84 | $22.90 | $22.90 | 568,942 |
2023-08-04 | $22.80 | $22.97 | $22.78 | $22.89 | $22.89 | 90,123 |
2023-08-03 | $22.82 | $22.83 | $22.77 | $22.78 | $22.78 | 100,083 |
2023-08-02 | $22.83 | $22.83 | $22.78 | $22.79 | $22.79 | 113,488 |
2023-08-01 | $22.89 | $22.89 | $22.83 | $22.83 | $22.83 | 172,413 |
2023-07-31 | $23.02 | $23.05 | $22.98 | $23.01 | $22.87 | 42,205 |
2023-07-28 | $22.92 | $23.01 | $22.92 | $23.00 | $22.86 | 33,737 |
2023-07-27 | $23.02 | $23.03 | $22.90 | $22.92 | $22.78 | 74,688 |
2023-07-26 | $22.98 | $23.00 | $22.95 | $22.99 | $22.85 | 23,586 |
2023-07-25 | $22.99 | $22.99 | $22.90 | $22.90 | $22.76 | 283,668 |
2023-07-24 | $22.99 | $23.00 | $22.97 | $22.98 | $22.84 | 31,813 |
2023-07-21 | $23.01 | $23.01 | $22.95 | $22.97 | $22.83 | 15,942 |
2023-07-20 | $22.91 | $22.97 | $22.91 | $22.94 | $22.80 | 468,100 |
2023-07-19 | $23.00 | $23.00 | $22.95 | $23.00 | $22.86 | 32,769 |
2023-07-18 | $22.97 | $23.00 | $22.96 | $22.99 | $22.85 | 38,780 |
2023-07-17 | $22.94 | $22.95 | $22.91 | $22.92 | $22.78 | 116,442 |
2023-07-14 | $22.98 | $22.98 | $22.88 | $22.91 | $22.77 | 17,851 |
2023-07-13 | $22.98 | $22.99 | $22.96 | $22.97 | $22.83 | 66,501 |
2023-07-12 | $22.92 | $22.96 | $22.86 | $22.93 | $22.79 | 144,920 |
2023-07-11 | $22.84 | $22.89 | $22.77 | $22.82 | $22.68 | 138,151 |
2023-07-10 | $22.75 | $22.88 | $22.72 | $22.80 | $22.66 | 147,493 |
2023-07-07 | $22.70 | $22.84 | $22.69 | $22.71 | $22.71 | 92,787 |
2023-07-06 | $22.75 | $22.75 | $22.68 | $22.69 | $22.69 | 62,711 |
2023-07-05 | $22.80 | $22.85 | $22.76 | $22.79 | $22.79 | 39,485 |
2023-07-03 | $22.83 | $22.89 | $22.77 | $22.82 | $22.82 | 15,299 |
2023-06-30 | $22.92 | $23.00 | $22.91 | $23.00 | $22.86 | 29,840 |
2023-06-29 | $22.89 | $22.94 | $22.87 | $22.87 | $22.73 | 148,503 |
2023-06-28 | $22.87 | $22.93 | $22.83 | $22.88 | $22.74 | 80,433 |
2023-06-27 | $22.87 | $22.93 | $22.83 | $22.86 | $22.72 | 19,649 |
2023-06-26 | $22.89 | $22.92 | $22.80 | $22.81 | $22.67 | 56,466 |
2023-06-23 | $22.83 | $22.87 | $22.80 | $22.81 | $22.67 | 20,181 |
2023-06-22 | $22.81 | $22.88 | $22.78 | $22.79 | $22.65 | 59,259 |
2023-06-21 | $22.83 | $22.87 | $22.78 | $22.85 | $22.71 | 46,763 |
2023-06-20 | $22.81 | $22.88 | $22.80 | $22.81 | $22.67 | 53,000 |
2023-06-16 | $22.90 | $22.92 | $22.86 | $22.87 | $22.73 | 499,193 |
2023-06-15 | $22.90 | $22.92 | $22.90 | $22.91 | $22.77 | 57,189 |
2023-06-14 | $22.88 | $22.90 | $22.76 | $22.84 | $22.70 | 48,998 |
2023-06-13 | $22.79 | $22.89 | $22.79 | $22.82 | $22.68 | 169,549 |
2023-06-12 | $22.87 | $22.87 | $22.74 | $22.82 | $22.68 | 45,118 |
2023-06-09 | $22.88 | $22.89 | $22.79 | $22.79 | $22.65 | 29,928 |
2023-06-08 | $22.76 | $22.87 | $22.73 | $22.78 | $22.64 | 33,238 |
2023-06-07 | $22.83 | $22.87 | $22.70 | $22.74 | $22.59 | 17,446 |
2023-06-06 | $22.69 | $22.83 | $22.69 | $22.80 | $22.66 | 17,965 |
2023-06-05 | $22.75 | $22.80 | $22.72 | $22.76 | $22.62 | 35,499 |
2023-06-02 | $22.75 | $22.80 | $22.71 | $22.71 | $22.57 | 67,054 |
2023-06-01 | $22.72 | $22.77 | $22.66 | $22.72 | $22.58 | 38,828 |
2023-05-31 | $22.83 | $22.86 | $22.79 | $22.83 | $22.55 | 27,853 |
2023-05-30 | $22.81 | $22.88 | $22.78 | $22.81 | $22.53 | 83,418 |
2023-05-26 | $22.78 | $22.85 | $22.72 | $22.82 | $22.82 | 55,322 |
2023-05-25 | $22.73 | $22.78 | $22.70 | $22.72 | $22.72 | 16,519 |
2023-05-24 | $22.71 | $22.75 | $22.64 | $22.68 | $22.68 | 40,336 |
2023-05-23 | $22.82 | $22.82 | $22.69 | $22.73 | $22.73 | 92,408 |
2023-05-22 | $22.71 | $22.85 | $22.71 | $22.83 | $22.83 | 13,745 |
2023-05-19 | $22.71 | $22.77 | $22.69 | $22.75 | $22.75 | 472,574 |
2023-05-18 | $22.63 | $22.70 | $22.63 | $22.68 | $22.68 | 29,120 |
2023-05-17 | $22.61 | $22.72 | $22.61 | $22.67 | $22.67 | 29,831 |
2023-05-16 | $22.77 | $22.77 | $22.61 | $22.61 | $22.61 | 17,341 |
2023-05-15 | $22.66 | $22.83 | $22.65 | $22.75 | $22.75 | 29,338 |
2023-05-12 | $22.75 | $22.76 | $22.66 | $22.66 | $22.66 | 15,911 |
2023-05-11 | $22.75 | $22.79 | $22.68 | $22.71 | $22.71 | 14,383 |
2023-05-10 | $22.75 | $22.83 | $22.69 | $22.71 | $22.71 | 24,054 |
2023-05-09 | $22.74 | $22.74 | $22.68 | $22.70 | $22.70 | 29,709 |
2023-05-08 | $22.75 | $22.78 | $22.69 | $22.74 | $22.74 | 43,670 |
2023-05-05 | $22.70 | $22.75 | $22.70 | $22.71 | $22.71 | 19,065 |
2023-05-04 | $22.71 | $22.71 | $22.66 | $22.66 | $22.66 | 67,853 |
2023-05-03 | $22.71 | $22.83 | $22.71 | $22.75 | $22.75 | 56,366 |
2023-05-02 | $22.72 | $22.77 | $22.69 | $22.74 | $22.74 | 69,421 |
2023-05-01 | $22.79 | $22.82 | $22.72 | $22.72 | $22.72 | 69,816 |
2023-04-28 | $22.83 | $22.94 | $22.83 | $22.92 | $22.77 | 35,823 |
2023-04-27 | $22.90 | $22.91 | $22.80 | $22.83 | $22.83 | 9,001 |
2023-04-26 | $22.86 | $22.86 | $22.82 | $22.85 | $22.85 | 19,140 |
2023-04-25 | $22.85 | $22.91 | $22.85 | $22.89 | $22.89 | 37,435 |
2023-04-24 | $22.90 | $22.90 | $22.80 | $22.89 | $22.89 | 21,731 |
2023-04-21 | $22.84 | $22.88 | $22.80 | $22.81 | $22.81 | 17,292 |
2023-04-20 | $22.85 | $22.86 | $22.78 | $22.82 | $22.82 | 16,269 |
2023-04-19 | $22.80 | $22.88 | $22.75 | $22.83 | $22.83 | 34,970 |
2023-04-18 | $22.88 | $22.89 | $22.79 | $22.85 | $22.85 | 58,322 |
2023-04-17 | $22.77 | $22.88 | $22.77 | $22.80 | $22.80 | 22,726 |
2023-04-14 | $22.78 | $22.85 | $22.78 | $22.84 | $22.84 | 37,062 |
2023-04-13 | $22.76 | $22.90 | $22.76 | $22.83 | $22.83 | 27,439 |
2023-04-12 | $22.88 | $22.90 | $22.74 | $22.74 | $22.74 | 52,090 |
2023-04-11 | $22.78 | $22.87 | $22.75 | $22.80 | $22.80 | 40,049 |
2023-04-10 | $22.72 | $22.80 | $22.67 | $22.79 | $22.79 | 27,710 |
2023-04-06 | $22.72 | $22.81 | $22.61 | $22.75 | $22.75 | 60,649 |
2023-04-05 | $22.72 | $22.82 | $22.70 | $22.71 | $22.71 | 36,733 |
2023-04-04 | $22.77 | $22.84 | $22.73 | $22.80 | $22.80 | 19,041 |
2023-04-03 | $22.88 | $22.91 | $22.75 | $22.91 | $22.91 | 243,364 |
2023-03-31 | $22.79 | $22.91 | $22.75 | $22.91 | $22.78 | 35,374 |
2023-03-30 | $22.72 | $22.79 | $22.65 | $22.79 | $22.66 | 37,195 |
2023-03-29 | $22.59 | $22.78 | $22.55 | $22.76 | $22.63 | 94,861 |
2023-03-28 | $22.56 | $22.64 | $22.51 | $22.51 | $22.38 | 151,831 |
2023-03-27 | $22.63 | $22.63 | $22.47 | $22.53 | $22.40 | 30,493 |
2023-03-24 | $22.56 | $22.66 | $22.56 | $22.56 | $22.43 | 64,188 |
2023-03-23 | $22.84 | $22.84 | $22.55 | $22.57 | $22.44 | 32,882 |
2023-03-22 | $22.69 | $22.78 | $22.59 | $22.66 | $22.53 | 60,367 |
2023-03-21 | $22.68 | $22.72 | $22.56 | $22.63 | $22.50 | 154,918 |
2023-03-20 | $22.57 | $22.65 | $22.53 | $22.53 | $22.40 | 101,435 |
2023-03-17 | $22.64 | $22.68 | $22.55 | $22.55 | $22.42 | 11,333 |
2023-03-16 | $22.56 | $22.72 | $22.55 | $22.69 | $22.56 | 69,453 |
2023-03-15 | $22.59 | $22.65 | $22.53 | $22.62 | $22.49 | 43,570 |
2023-03-14 | $22.72 | $22.79 | $22.60 | $22.64 | $22.50 | 103,695 |
2023-03-13 | $22.66 | $22.73 | $22.55 | $22.57 | $22.44 | 218,145 |
2023-03-10 | $22.74 | $22.78 | $22.65 | $22.66 | $22.66 | 136,173 |
2023-03-09 | $22.85 | $22.87 | $22.65 | $22.65 | $22.65 | 155,403 |
2023-03-08 | $22.75 | $22.87 | $22.70 | $22.75 | $22.75 | 208,039 |
2023-03-07 | $22.86 | $22.86 | $22.69 | $22.75 | $22.75 | 110,188 |
2023-03-06 | $22.87 | $22.87 | $22.84 | $22.85 | $22.85 | 20,981 |
2023-03-03 | $22.78 | $22.85 | $22.76 | $22.84 | $22.84 | 19,480 |
2023-03-02 | $22.66 | $22.81 | $22.53 | $22.69 | $22.69 | 99,682 |
2023-03-01 | $22.67 | $22.77 | $22.57 | $22.70 | $22.70 | 137,896 |
2023-02-28 | $22.80 | $22.88 | $22.80 | $22.84 | $22.84 | 30,779 |
2023-02-27 | $22.76 | $22.87 | $22.76 | $22.81 | $22.81 | 73,060 |
2023-02-24 | $22.80 | $22.85 | $22.68 | $22.74 | $22.74 | 203,749 |
2023-02-23 | $22.75 | $22.95 | $22.75 | $22.82 | $22.82 | 162,547 |
2023-02-22 | $22.65 | $22.82 | $22.63 | $22.69 | $22.69 | 143,737 |
2023-02-21 | $22.74 | $22.77 | $22.62 | $22.65 | $22.65 | 280,601 |
2023-02-17 | $22.75 | $22.95 | $22.73 | $22.84 | $22.84 | 105,034 |
2023-02-16 | $22.80 | $22.83 | $22.76 | $22.76 | $22.76 | 37,802 |
2023-02-15 | $22.88 | $22.91 | $22.79 | $22.86 | $22.86 | 72,472 |
2023-02-14 | $22.79 | $22.92 | $22.75 | $22.87 | $22.87 | 144,238 |
2023-02-13 | $22.83 | $22.92 | $22.73 | $22.89 | $22.89 | 417,710 |
2023-02-10 | $22.87 | $22.87 | $22.67 | $22.77 | $22.77 | 118,092 |
2023-02-09 | $22.92 | $23.05 | $22.80 | $22.80 | $22.80 | 76,258 |
2023-02-08 | $22.94 | $23.00 | $22.88 | $22.94 | $22.94 | 151,629 |
2023-02-07 | $22.95 | $22.96 | $22.82 | $22.93 | $22.93 | 110,707 |
2023-02-06 | $22.88 | $22.94 | $22.80 | $22.90 | $22.90 | 121,300 |
2023-02-03 | $22.93 | $23.03 | $22.88 | $22.93 | $22.93 | 94,374 |
2023-02-02 | $23.14 | $23.16 | $23.01 | $23.06 | $23.06 | 206,687 |
2023-02-01 | $22.87 | $23.05 | $22.83 | $23.02 | $23.02 | 65,151 |
2023-01-31 | $22.98 | $23.06 | $22.91 | $23.04 | $22.91 | 62,961 |
2023-01-30 | $22.94 | $22.98 | $22.84 | $22.88 | $22.75 | 106,305 |
2023-01-27 | $22.99 | $23.05 | $22.96 | $22.96 | $22.83 | 27,743 |
2023-01-26 | $23.00 | $23.01 | $22.92 | $23.00 | $22.86 | 93,451 |
2023-01-25 | $22.91 | $23.00 | $22.85 | $22.95 | $22.82 | 201,379 |
2023-01-24 | $22.80 | $23.01 | $22.80 | $22.90 | $22.77 | 216,920 |
2023-01-23 | $22.93 | $22.97 | $22.89 | $22.94 | $22.80 | 203,881 |
2023-01-20 | $22.92 | $22.98 | $22.85 | $22.91 | $22.78 | 61,858 |
2023-01-19 | $22.90 | $23.88 | $22.87 | $22.87 | $22.74 | 165,979 |
2023-01-18 | $23.00 | $23.20 | $22.90 | $22.94 | $22.81 | 267,029 |
2023-01-17 | $22.80 | $22.98 | $22.80 | $22.96 | $22.83 | 66,454 |
2023-01-13 | $22.88 | $23.00 | $22.88 | $22.99 | $22.99 | 34,741 |
2023-01-12 | $22.98 | $23.03 | $22.90 | $22.99 | $22.99 | 47,828 |
2023-01-11 | $22.87 | $23.27 | $22.84 | $22.91 | $22.91 | 56,621 |
2023-01-10 | $22.87 | $22.89 | $22.79 | $22.83 | $22.83 | 54,965 |
2023-01-09 | $22.85 | $22.95 | $22.79 | $22.84 | $22.84 | 58,037 |
2023-01-06 | $22.68 | $22.89 | $22.67 | $22.80 | $22.80 | 104,891 |
2023-01-05 | $22.55 | $22.70 | $22.55 | $22.65 | $22.65 | 48,905 |
2023-01-04 | $22.60 | $22.74 | $22.55 | $22.64 | $22.64 | 65,017 |
2023-01-03 | $22.57 | $22.64 | $22.45 | $22.48 | $22.48 | 198,906 |
2022-12-30 | $22.53 | $22.54 | $22.41 | $22.51 | $22.51 | 92,091 |
2022-12-29 | $22.48 | $22.51 | $22.26 | $22.43 | $22.43 | 66,474 |
2022-12-28 | $22.53 | $22.53 | $22.21 | $22.26 | $22.26 | 103,657 |
2022-12-27 | $22.76 | $22.76 | $22.44 | $22.44 | $22.44 | 60,050 |
2022-12-23 | $22.60 | $22.60 | $22.53 | $22.60 | $22.60 | 32,742 |
2022-12-22 | $22.69 | $22.69 | $22.50 | $22.60 | $22.60 | 144,765 |
2022-12-21 | $22.59 | $22.74 | $22.58 | $22.63 | $22.63 | 47,492 |
2022-12-20 | $22.41 | $22.62 | $22.41 | $22.58 | $22.58 | 32,663 |
2022-12-19 | $22.53 | $22.60 | $22.51 | $22.53 | $22.53 | 34,501 |
2022-12-16 | $22.66 | $22.66 | $22.54 | $22.55 | $22.55 | 40,333 |
2022-12-15 | $22.62 | $22.70 | $22.54 | $22.67 | $22.67 | 276,011 |
2022-12-14 | $22.91 | $23.05 | $22.72 | $22.84 | $22.71 | 21,165 |
2022-12-13 | $23.01 | $23.01 | $22.71 | $22.93 | $22.80 | 208,955 |
2022-12-12 | $22.83 | $22.84 | $22.71 | $22.81 | $22.68 | 25,755 |
2022-12-09 | $22.73 | $22.83 | $22.63 | $22.78 | $22.78 | 31,765 |
2022-12-08 | $22.75 | $22.78 | $22.66 | $22.71 | $22.71 | 27,633 |
2022-12-07 | $22.64 | $22.76 | $22.63 | $22.68 | $22.68 | 26,953 |
2022-12-06 | $22.67 | $22.69 | $22.57 | $22.63 | $22.63 | 30,215 |
2022-12-05 | $22.72 | $22.78 | $22.62 | $22.70 | $22.70 | 24,469 |
2022-12-02 | $22.66 | $22.80 | $22.65 | $22.73 | $22.73 | 20,014 |
2022-12-01 | $22.78 | $22.88 | $22.75 | $22.82 | $22.82 | 14,556 |
2022-11-30 | $22.58 | $22.95 | $22.58 | $22.94 | $22.82 | 45,356 |
2022-11-29 | $22.65 | $22.76 | $22.55 | $22.71 | $22.59 | 24,016 |
2022-11-28 | $22.70 | $22.75 | $22.57 | $22.59 | $22.48 | 33,772 |
2022-11-25 | $22.81 | $22.82 | $22.74 | $22.74 | $22.62 | 14,025 |
2022-11-23 | $22.72 | $22.88 | $22.72 | $22.74 | $22.74 | 106,786 |
2022-11-22 | $22.64 | $22.74 | $22.61 | $22.72 | $22.72 | 18,015 |
2022-11-21 | $22.61 | $22.68 | $22.61 | $22.65 | $22.65 | 9,072 |
2022-11-18 | $22.68 | $22.74 | $22.60 | $22.65 | $22.65 | 85,515 |
2022-11-17 | $22.59 | $22.67 | $22.51 | $22.64 | $22.64 | 109,161 |
2022-11-16 | $22.68 | $22.77 | $22.63 | $22.66 | $22.66 | 15,744 |
2022-11-15 | $22.68 | $22.80 | $22.62 | $22.79 | $22.79 | 89,277 |
2022-11-14 | $22.70 | $22.70 | $22.54 | $22.54 | $22.54 | 90,845 |
2022-11-11 | $22.75 | $22.79 | $22.63 | $22.69 | $22.69 | 24,092 |
2022-11-10 | $22.60 | $22.75 | $22.51 | $22.73 | $22.73 | 28,102 |
2022-11-09 | $22.36 | $22.36 | $22.23 | $22.24 | $22.24 | 18,790 |
2022-11-08 | $22.40 | $22.56 | $22.36 | $22.43 | $22.43 | 30,852 |
2022-11-07 | $22.47 | $22.55 | $22.40 | $22.43 | $22.43 | 22,095 |
2022-11-04 | $22.46 | $22.59 | $22.27 | $22.45 | $22.45 | 25,446 |
2022-11-03 | $22.14 | $22.38 | $22.14 | $22.25 | $22.25 | 23,086 |
2022-11-02 | $22.45 | $22.58 | $22.34 | $22.34 | $22.34 | 25,089 |
2022-11-01 | $22.56 | $22.56 | $22.39 | $22.50 | $22.50 | 175,705 |
2022-10-31 | $22.62 | $22.62 | $22.48 | $22.51 | $22.39 | 23,195 |
2022-10-28 | $22.61 | $22.99 | $22.61 | $22.78 | $22.67 | 138,825 |
2022-10-27 | $22.55 | $22.67 | $22.54 | $22.61 | $22.50 | 15,941 |
2022-10-26 | $22.44 | $22.55 | $22.40 | $22.54 | $22.42 | 36,469 |
2022-10-25 | $22.41 | $22.58 | $22.34 | $22.48 | $22.37 | 29,591 |
2022-10-24 | $22.33 | $22.36 | $22.30 | $22.36 | $22.25 | 38,400 |
2022-10-21 | $22.18 | $22.45 | $22.17 | $22.39 | $22.28 | 34,287 |
2022-10-20 | $22.29 | $22.34 | $22.20 | $22.25 | $22.13 | 20,508 |
2022-10-19 | $22.22 | $22.43 | $22.22 | $22.30 | $22.19 | 31,426 |
2022-10-18 | $22.48 | $22.49 | $22.33 | $22.40 | $22.29 | 71,215 |
2022-10-17 | $22.25 | $22.37 | $22.23 | $22.30 | $22.18 | 17,833 |
2022-10-14 | $22.21 | $22.31 | $22.06 | $22.08 | $22.08 | 30,733 |
2022-10-13 | $21.99 | $22.35 | $21.98 | $22.19 | $22.19 | 13,132 |
2022-10-12 | $22.25 | $22.26 | $22.12 | $22.17 | $22.17 | 11,465 |
2022-10-11 | $22.02 | $22.26 | $22.02 | $22.11 | $22.11 | 12,274 |
2022-10-10 | $22.29 | $22.30 | $21.97 | $22.04 | $22.04 | 33,570 |
2022-10-07 | $22.27 | $22.46 | $22.27 | $22.27 | $22.27 | 146,925 |
2022-10-06 | $22.47 | $22.61 | $22.43 | $22.43 | $22.43 | 33,617 |
2022-10-05 | $22.47 | $22.47 | $22.35 | $22.39 | $22.39 | 20,321 |
2022-10-04 | $22.50 | $22.50 | $22.40 | $22.48 | $22.48 | 16,604 |
2022-10-03 | $22.17 | $22.27 | $22.17 | $22.23 | $22.23 | 24,695 |
2022-09-30 | $22.28 | $22.37 | $22.18 | $22.18 | $22.05 | 17,231 |
2022-09-29 | $22.35 | $22.37 | $22.15 | $22.28 | $22.15 | 19,324 |
2022-09-28 | $22.35 | $22.35 | $22.28 | $22.31 | $22.18 | 40,879 |
2022-09-27 | $22.31 | $22.32 | $22.06 | $22.09 | $21.97 | 17,872 |
2022-09-26 | $22.26 | $22.35 | $22.08 | $22.15 | $22.03 | 72,532 |
2022-09-23 | $22.41 | $22.46 | $22.20 | $22.30 | $22.30 | 38,621 |
2022-09-22 | $22.52 | $22.58 | $22.37 | $22.50 | $22.50 | 20,610 |
2022-09-21 | $22.64 | $22.78 | $22.47 | $22.49 | $22.49 | 70,350 |
2022-09-20 | $22.56 | $22.62 | $22.50 | $22.54 | $22.54 | 34,619 |
2022-09-19 | $22.61 | $22.70 | $22.61 | $22.70 | $22.70 | 14,577 |
2022-09-16 | $22.61 | $22.84 | $22.50 | $22.65 | $22.65 | 77,091 |
2022-09-15 | $22.65 | $22.69 | $22.55 | $22.55 | $22.55 | 19,941 |
2022-09-14 | $22.71 | $22.86 | $22.69 | $22.69 | $22.69 | 7,899 |
2022-09-13 | $22.82 | $22.82 | $22.68 | $22.68 | $22.68 | 10,308 |
2022-09-12 | $22.97 | $23.08 | $22.89 | $22.94 | $22.94 | 7,759 |
2022-09-09 | $22.96 | $23.18 | $22.91 | $22.99 | $22.99 | 8,553 |
2022-09-08 | $22.87 | $23.00 | $22.76 | $22.89 | $22.89 | 20,945 |
2022-09-07 | $22.60 | $22.83 | $22.56 | $22.83 | $22.83 | 23,051 |
2022-09-06 | $22.68 | $22.76 | $22.57 | $22.64 | $22.64 | 15,496 |
2022-09-02 | $22.81 | $22.81 | $22.68 | $22.68 | $22.68 | 12,625 |
2022-09-01 | $22.58 | $22.81 | $22.53 | $22.54 | $22.54 | 19,751 |
2022-08-31 | $22.89 | $22.92 | $22.72 | $22.72 | $22.62 | 28,632 |
2022-08-30 | $22.98 | $22.98 | $22.75 | $22.77 | $22.67 | 30,341 |
2022-08-29 | $22.91 | $22.98 | $22.88 | $22.91 | $22.81 | 10,823 |
2022-08-26 | $23.27 | $23.27 | $22.91 | $22.93 | $22.83 | 19,232 |
2022-08-25 | $23.11 | $23.19 | $23.11 | $23.19 | $23.08 | 22,546 |
2022-08-24 | $23.11 | $23.11 | $23.01 | $23.03 | $22.92 | 211,481 |
2022-08-23 | $22.99 | $23.11 | $22.94 | $23.04 | $22.93 | 5,018 |
2022-08-22 | $22.98 | $23.07 | $22.97 | $22.99 | $22.89 | 8,189 |
2022-08-19 | $23.22 | $23.22 | $23.10 | $23.12 | $23.01 | 18,559 |
2022-08-18 | $23.29 | $23.31 | $23.24 | $23.30 | $23.19 | 6,416 |
2022-08-17 | $23.28 | $23.30 | $23.19 | $23.19 | $23.08 | 25,926 |
2022-08-16 | $23.37 | $23.39 | $23.35 | $23.38 | $23.27 | 20,664 |
2022-08-15 | $23.44 | $23.50 | $23.39 | $23.43 | $23.32 | 53,944 |
2022-08-12 | $23.45 | $23.45 | $23.33 | $23.44 | $23.33 | 30,476 |
2022-08-11 | $23.57 | $23.57 | $23.26 | $23.30 | $23.19 | 110,946 |
2022-08-10 | $23.38 | $23.46 | $23.34 | $23.42 | $23.31 | 28,083 |
2022-08-09 | $23.24 | $23.24 | $23.16 | $23.16 | $23.05 | 21,998 |
2022-08-08 | $23.32 | $23.39 | $23.24 | $23.28 | $23.17 | 25,025 |
2022-08-05 | $23.18 | $23.25 | $23.12 | $23.24 | $23.13 | 20,875 |
2022-08-04 | $23.29 | $23.29 | $23.24 | $23.27 | $23.16 | 18,702 |
2022-08-03 | $23.19 | $23.22 | $23.11 | $23.21 | $23.10 | 21,944 |
2022-08-02 | $23.09 | $23.14 | $23.04 | $23.08 | $22.97 | 16,140 |
2022-08-01 | $23.10 | $23.16 | $23.05 | $23.10 | $22.99 | 15,959 |
2022-07-29 | $23.22 | $23.31 | $23.20 | $23.25 | $23.03 | 41,905 |
2022-07-28 | $23.14 | $23.23 | $23.00 | $23.23 | $23.01 | 13,199 |
2022-07-27 | $23.01 | $23.10 | $22.92 | $23.06 | $22.84 | 22,282 |
2022-07-26 | $23.01 | $23.01 | $22.83 | $22.83 | $22.62 | 21,668 |
2022-07-25 | $22.97 | $22.99 | $22.87 | $22.94 | $22.72 | 22,793 |
2022-07-22 | $22.99 | $23.16 | $22.91 | $22.91 | $22.69 | 10,246 |
2022-07-21 | $22.80 | $23.07 | $22.80 | $23.04 | $22.82 | 30,551 |
2022-07-20 | $22.84 | $23.05 | $22.78 | $22.80 | $22.59 | 23,217 |
2022-07-19 | $22.68 | $22.78 | $22.68 | $22.76 | $22.55 | 12,967 |
2022-07-18 | $22.75 | $22.75 | $22.48 | $22.54 | $22.33 | 16,176 |
2022-07-15 | $22.64 | $22.72 | $22.58 | $22.71 | $22.50 | 16,170 |
2022-07-14 | $22.40 | $22.52 | $22.31 | $22.52 | $22.31 | 15,592 |
2022-07-13 | $22.52 | $22.52 | $22.38 | $22.52 | $22.31 | 151,561 |
2022-07-12 | $22.58 | $22.59 | $22.49 | $22.49 | $22.28 | 23,534 |
2022-07-11 | $22.54 | $22.60 | $22.48 | $22.49 | $22.28 | 6,650 |
2022-07-08 | $22.51 | $22.60 | $22.48 | $22.56 | $22.34 | 7,160 |
2022-07-07 | $22.48 | $22.60 | $22.39 | $22.52 | $22.31 | 5,923 |
2022-07-06 | $22.34 | $22.41 | $22.32 | $22.32 | $22.11 | 21,827 |
2022-07-05 | $22.40 | $22.40 | $22.23 | $22.36 | $22.15 | 14,632 |
2022-07-01 | $22.47 | $22.47 | $22.30 | $22.39 | $22.18 | 54,656 |
2022-06-30 | $22.47 | $22.50 | $22.33 | $22.44 | $22.13 | 36,501 |
2022-06-29 | $22.55 | $22.55 | $22.34 | $22.44 | $22.13 | 80,852 |
2022-06-28 | $22.55 | $22.55 | $22.46 | $22.46 | $22.15 | 3,816 |
2022-06-27 | $22.76 | $22.76 | $22.59 | $22.64 | $22.33 | 10,401 |
2022-06-24 | $22.54 | $22.82 | $22.54 | $22.77 | $22.46 | 53,690 |
2022-06-23 | $22.50 | $22.59 | $22.50 | $22.59 | $22.28 | 42,202 |
2022-06-22 | $22.45 | $22.58 | $22.44 | $22.46 | $22.16 | 20,157 |
2022-06-21 | $22.67 | $22.69 | $22.47 | $22.47 | $22.16 | 2,628 |
2022-06-17 | $22.50 | $22.63 | $22.49 | $22.55 | $22.24 | 92,556 |
2022-06-16 | $22.63 | $22.63 | $22.30 | $22.42 | $22.11 | 16,857 |
2022-06-15 | $22.59 | $22.81 | $22.53 | $22.65 | $22.34 | 26,803 |
2022-06-14 | $22.31 | $22.52 | $22.30 | $22.36 | $22.05 | 17,227 |
2022-06-13 | $22.74 | $22.75 | $22.19 | $22.29 | $21.98 | 21,522 |
2022-06-10 | $23.03 | $23.04 | $22.76 | $23.03 | $22.71 | 11,155 |
2022-06-09 | $23.21 | $23.23 | $23.14 | $23.14 | $22.82 | 5,658 |
2022-06-08 | $23.34 | $23.42 | $23.25 | $23.25 | $22.93 | 8,434 |
2022-06-07 | $23.28 | $23.40 | $23.25 | $23.38 | $23.06 | 3,769 |
2022-06-06 | $23.41 | $23.46 | $23.39 | $23.39 | $23.07 | 3,332 |
2022-06-03 | $23.42 | $23.46 | $23.40 | $23.40 | $23.08 | 1,554 |
2022-06-02 | $23.47 | $23.53 | $23.47 | $23.48 | $23.15 | 1,286 |
2022-06-01 | $23.49 | $23.55 | $23.37 | $23.43 | $23.11 | 13,339 |
2022-05-31 | $23.70 | $23.70 | $23.59 | $23.59 | $23.16 | 3,213 |
2022-05-27 | $23.68 | $23.73 | $23.56 | $23.68 | $23.25 | 23,828 |
2022-05-26 | $23.42 | $23.58 | $23.42 | $23.57 | $23.14 | 13,080 |
2022-05-25 | $23.23 | $23.33 | $23.18 | $23.32 | $22.89 | 5,888 |
2022-05-24 | $23.13 | $23.20 | $23.11 | $23.19 | $22.77 | 9,322 |
2022-05-23 | $23.11 | $23.13 | $23.10 | $23.10 | $22.68 | 1,739 |
2022-05-20 | $23.17 | $23.17 | $22.99 | $23.05 | $22.63 | 3,263 |
2022-05-19 | $23.08 | $23.11 | $23.03 | $23.11 | $22.69 | 10,329 |
2022-05-18 | $22.91 | $23.00 | $22.91 | $22.92 | $22.51 | 6,409 |
2022-05-17 | $23.14 | $23.19 | $23.07 | $23.10 | $22.68 | 17,258 |
2022-05-16 | $23.12 | $23.16 | $23.07 | $23.13 | $22.71 | 8,522 |
2022-05-13 | $23.14 | $23.18 | $23.05 | $23.13 | $22.71 | 3,476 |
2022-05-12 | $23.06 | $23.19 | $23.05 | $23.10 | $22.68 | 121,460 |
2022-05-11 | $23.16 | $23.41 | $23.11 | $23.14 | $22.72 | 135,358 |
2022-05-10 | $23.26 | $23.35 | $23.16 | $23.22 | $22.80 | 6,067 |
2022-05-09 | $23.45 | $23.53 | $23.22 | $23.31 | $22.89 | 39,587 |
2022-05-06 | $23.27 | $23.37 | $23.27 | $23.33 | $22.91 | 1,437 |
2022-05-05 | $23.53 | $23.53 | $23.31 | $23.34 | $22.91 | 15,037 |
2022-05-04 | $23.58 | $23.74 | $23.47 | $23.74 | $23.31 | 6,722 |
2022-05-03 | $23.51 | $23.58 | $23.51 | $23.55 | $23.12 | 4,318 |
2022-05-02 | $23.42 | $23.48 | $23.34 | $23.41 | $22.98 | 13,068 |
2022-04-29 | $23.74 | $23.74 | $23.56 | $23.56 | $23.03 | 2,911 |
2022-04-28 | $23.69 | $23.74 | $23.64 | $23.71 | $23.18 | 17,089 |
2022-04-27 | $23.72 | $23.72 | $23.62 | $23.62 | $23.09 | 4,404 |
2022-04-26 | $23.71 | $23.74 | $23.68 | $23.74 | $23.21 | 7,711 |
2022-04-25 | $23.55 | $23.83 | $22.92 | $23.74 | $23.21 | 106,414 |
2022-04-22 | $23.80 | $23.80 | $23.73 | $23.73 | $23.20 | 10,845 |
2022-04-21 | $23.92 | $23.94 | $23.79 | $23.79 | $23.26 | 8,149 |
2022-04-20 | $23.87 | $23.90 | $23.80 | $23.86 | $23.33 | 23,904 |
2022-04-19 | $23.78 | $23.81 | $23.78 | $23.81 | $23.28 | 1,361 |
2022-04-18 | $23.77 | $23.83 | $23.77 | $23.78 | $23.25 | 989 |
2022-04-14 | $23.89 | $23.94 | $23.79 | $23.79 | $23.26 | 6,093 |
2022-04-13 | $23.98 | $23.98 | $23.86 | $23.86 | $23.32 | 3,096 |
2022-04-12 | $23.81 | $23.88 | $23.71 | $23.80 | $23.27 | 2,575 |
2022-04-11 | $23.78 | $23.78 | $23.62 | $23.69 | $23.16 | 8,213 |
2022-04-08 | $23.82 | $23.82 | $23.78 | $23.78 | $23.25 | 1,507 |
2022-04-07 | $23.89 | $23.89 | $23.89 | $23.89 | $23.35 | 443 |
2022-04-06 | $23.99 | $23.99 | $23.93 | $23.93 | $23.40 | 172 |
2022-04-05 | $24.05 | $24.05 | $23.98 | $23.98 | $23.44 | 4,294 |
2022-04-04 | $24.03 | $24.16 | $24.03 | $24.16 | $23.62 | 8,438 |
2022-04-01 | $24.03 | $24.03 | $23.97 | $24.02 | $23.49 | 4,368 |
2022-03-31 | $24.22 | $24.22 | $24.09 | $24.12 | $23.49 | 5,009 |
2022-03-30 | $24.15 | $24.15 | $24.02 | $24.14 | $23.51 | 9,659 |
2022-03-29 | $24.10 | $24.24 | $24.08 | $24.20 | $23.56 | 5,114 |
2022-03-28 | $23.90 | $24.00 | $23.90 | $24.00 | $23.37 | 1,052 |
2022-03-25 | $23.96 | $23.96 | $23.91 | $23.91 | $23.29 | 1,197 |
2022-03-24 | $23.99 | $24.00 | $23.94 | $23.98 | $23.35 | 8,731 |
2022-03-23 | $24.03 | $24.04 | $24.02 | $24.04 | $23.41 | 905 |
2022-03-22 | $23.90 | $23.99 | $23.85 | $23.99 | $23.36 | 4,821 |
2022-03-21 | $23.99 | $24.08 | $23.81 | $23.92 | $23.30 | 8,193 |
2022-03-18 | $23.99 | $24.06 | $23.97 | $24.04 | $23.42 | 8,916 |
2022-03-17 | $23.93 | $24.03 | $23.93 | $23.98 | $23.35 | 24,428 |
2022-03-16 | $23.75 | $23.86 | $23.69 | $23.75 | $23.13 | 43,669 |
2022-03-15 | $23.71 | $23.71 | $23.70 | $23.70 | $23.09 | 308 |
2022-03-14 | $23.77 | $23.77 | $23.56 | $23.63 | $23.02 | 6,600 |
2022-03-11 | $23.86 | $23.88 | $23.76 | $23.76 | $23.14 | 1,418 |
2022-03-10 | $23.88 | $23.92 | $23.88 | $23.88 | $23.26 | 967 |
2022-03-09 | $23.97 | $23.97 | $23.97 | $23.97 | $23.34 | 8 |
2022-03-08 | $23.99 | $23.99 | $23.75 | $23.85 | $23.23 | 41,776 |
2022-03-07 | $24.02 | $24.02 | $23.79 | $23.79 | $23.17 | 2,515 |
2022-03-04 | $24.06 | $24.06 | $23.98 | $24.01 | $23.39 | 2,607 |
2022-03-03 | $24.20 | $24.20 | $24.14 | $24.16 | $23.53 | 2,705 |
2022-03-02 | $24.12 | $24.19 | $24.09 | $24.19 | $23.55 | 10,367 |
2022-03-01 | $24.22 | $24.31 | $24.11 | $24.11 | $23.49 | 3,393 |
2022-02-28 | $24.20 | $24.37 | $24.20 | $24.35 | $23.62 | 1,045 |
2022-02-25 | $24.39 | $24.40 | $24.35 | $24.35 | $23.62 | 29,567 |
2022-02-24 | $24.17 | $24.30 | $24.12 | $24.30 | $23.57 | 2,630 |
2022-02-23 | $24.29 | $24.29 | $24.18 | $24.18 | $23.45 | 858 |
2022-02-22 | $24.22 | $24.29 | $24.20 | $24.22 | $23.49 | 6,648 |
2022-02-18 | $24.23 | $24.27 | $24.23 | $24.27 | $23.54 | 2,786 |
2022-02-17 | $24.29 | $24.29 | $24.23 | $24.23 | $23.51 | 162 |
2022-02-16 | $24.23 | $24.34 | $24.23 | $24.34 | $23.61 | 627 |
2022-02-15 | $24.28 | $24.28 | $24.24 | $24.25 | $23.52 | 13,561 |
2022-02-14 | $24.18 | $24.24 | $24.15 | $24.19 | $23.46 | 7,252 |
2022-02-11 | $24.29 | $24.29 | $24.16 | $24.17 | $23.45 | 5,860 |
2022-02-10 | $24.42 | $24.43 | $24.30 | $24.30 | $23.57 | 3,316 |
2022-02-09 | $24.36 | $24.47 | $24.36 | $24.43 | $23.69 | 6,000 |
2022-02-08 | $24.34 | $24.44 | $24.31 | $24.35 | $23.62 | 14,709 |
2022-02-07 | $24.35 | $24.38 | $24.35 | $24.38 | $23.65 | 1,194 |
2022-02-04 | $24.18 | $24.36 | $24.18 | $24.35 | $23.61 | 16,444 |
2022-02-03 | $24.46 | $24.58 | $24.33 | $24.46 | $23.72 | 28,088 |
2022-02-02 | $24.51 | $24.63 | $24.51 | $24.56 | $23.82 | 6,832 |
2022-02-01 | $24.50 | $24.55 | $24.49 | $24.53 | $23.79 | 6,303 |
2022-01-31 | $24.56 | $24.58 | $24.52 | $24.58 | $23.74 | 1,979 |
2022-01-28 | $25.28 | $25.28 | $24.39 | $24.50 | $23.67 | 2,397 |
2022-01-27 | $24.61 | $24.61 | $24.49 | $24.49 | $23.66 | 4,979 |
2022-01-26 | $24.58 | $24.67 | $24.54 | $24.54 | $23.71 | 7,225 |
2022-01-25 | $24.63 | $24.65 | $24.55 | $24.55 | $23.71 | 37,746 |
2022-01-24 | $24.65 | $24.65 | $24.51 | $24.64 | $23.80 | 36,160 |
2022-01-21 | $24.72 | $24.72 | $24.67 | $24.67 | $23.83 | 1,238 |
2022-01-20 | $24.78 | $24.78 | $24.64 | $24.64 | $23.80 | 3,104 |
2022-01-19 | $24.74 | $24.77 | $24.69 | $24.69 | $23.85 | 6,226 |
2022-01-18 | $24.65 | $24.73 | $24.65 | $24.68 | $23.84 | 7,923 |
2022-01-14 | $24.69 | $24.79 | $24.69 | $24.76 | $23.91 | 1,237 |
2022-01-13 | $24.80 | $24.84 | $24.77 | $24.77 | $23.92 | 4,313 |
2022-01-12 | $24.82 | $24.85 | $24.76 | $24.82 | $23.98 | 11,286 |
2022-01-11 | $24.67 | $24.79 | $24.67 | $24.78 | $23.94 | 3,307 |
2022-01-10 | $24.70 | $24.70 | $24.64 | $24.69 | $23.85 | 2,388 |
2022-01-07 | $24.66 | $24.70 | $24.65 | $24.68 | $23.84 | 4,929 |
2022-01-06 | $24.70 | $24.75 | $24.64 | $24.67 | $23.83 | 12,792 |
2022-01-05 | $24.78 | $24.79 | $24.66 | $24.66 | $23.82 | 8,641 |
2022-01-04 | $24.88 | $24.88 | $24.77 | $24.82 | $23.98 | 14,814 |
2022-01-03 | $24.80 | $24.81 | $24.77 | $24.81 | $23.97 | 1,740 |
2021-12-31 | $24.85 | $24.86 | $24.79 | $24.82 | $23.98 | 12,611 |
2021-12-30 | $24.85 | $24.87 | $24.84 | $24.84 | $23.99 | 1,800 |
2021-12-29 | $24.84 | $24.88 | $24.81 | $24.81 | $23.96 | 54,316 |
2021-12-28 | $24.88 | $24.88 | $24.85 | $24.85 | $24.00 | 5,486 |
2021-12-27 | $24.90 | $24.90 | $24.86 | $24.87 | $24.02 | 2,345 |
2021-12-23 | $24.79 | $24.86 | $24.79 | $24.85 | $24.00 | 5,234 |
2021-12-22 | $24.78 | $24.79 | $24.78 | $24.79 | $23.94 | 702 |
2021-12-21 | $24.71 | $24.74 | $24.71 | $24.74 | $23.89 | 4,132 |
2021-12-20 | $24.69 | $24.69 | $24.65 | $24.67 | $23.83 | 4,175 |
2021-12-17 | $24.69 | $24.74 | $24.64 | $24.68 | $23.84 | 9,210 |
2021-12-16 | $24.75 | $24.75 | $24.69 | $24.72 | $23.87 | 8,694 |
2021-12-15 | $24.74 | $24.83 | $24.71 | $24.83 | $23.89 | 12,567 |
2021-12-14 | $24.79 | $24.79 | $24.75 | $24.76 | $23.82 | 2,575 |
2021-12-13 | $24.77 | $24.80 | $24.77 | $24.79 | $23.85 | 3,498 |
2021-12-10 | $24.79 | $24.79 | $24.76 | $24.78 | $23.84 | 826 |
2021-12-09 | $24.80 | $24.81 | $24.75 | $24.75 | $23.81 | 2,046 |
2021-12-08 | $24.78 | $24.83 | $24.75 | $24.82 | $23.88 | 14,764 |
2021-12-07 | $24.76 | $24.86 | $24.76 | $24.80 | $23.86 | 14,956 |
2021-12-06 | $24.68 | $24.73 | $24.63 | $24.71 | $23.77 | 3,063 |
2021-12-03 | $24.65 | $24.66 | $24.63 | $24.63 | $23.70 | 1,012 |
2021-12-02 | $24.59 | $24.66 | $24.57 | $24.66 | $23.72 | 7,110 |
2021-12-01 | $24.67 | $24.68 | $24.54 | $24.54 | $23.61 | 5,325 |
2021-11-30 | $24.69 | $24.69 | $24.63 | $24.63 | $23.61 | 3,667 |
2021-11-29 | $24.65 | $24.75 | $24.65 | $24.73 | $23.70 | 1,668 |
2021-11-26 | $24.64 | $24.64 | $24.57 | $24.63 | $23.60 | 3,617 |
2021-11-24 | $24.72 | $24.76 | $24.69 | $24.76 | $23.73 | 1,846 |
2021-11-23 | $24.74 | $24.80 | $24.74 | $24.75 | $23.72 | 3,196 |
2021-11-22 | $24.87 | $24.87 | $24.73 | $24.73 | $23.70 | 6,571 |
2021-11-19 | $24.87 | $24.88 | $24.84 | $24.84 | $23.81 | 4,582 |
2021-11-18 | $24.82 | $24.87 | $24.82 | $24.85 | $23.82 | 2,344 |
2021-11-17 | $24.83 | $24.90 | $24.83 | $24.87 | $23.84 | 17,743 |
2021-11-16 | $24.87 | $24.89 | $24.87 | $24.89 | $23.85 | 2,502 |
2021-11-15 | $24.93 | $24.93 | $24.83 | $24.86 | $23.83 | 2,896 |
2021-11-12 | $24.87 | $24.93 | $24.85 | $24.87 | $23.84 | 5,159 |
2021-11-11 | $24.86 | $24.86 | $24.84 | $24.85 | $23.81 | 1,731 |
2021-11-10 | $24.92 | $24.93 | $24.86 | $24.87 | $23.83 | 5,619 |
2021-11-09 | $24.97 | $24.97 | $24.95 | $24.95 | $23.92 | 9,080 |
2021-11-08 | $25.04 | $25.04 | $24.91 | $24.95 | $23.91 | 14,164 |
2021-11-05 | $24.94 | $24.99 | $24.94 | $24.98 | $23.94 | 2,672 |
2021-11-04 | $24.94 | $24.94 | $24.90 | $24.93 | $23.89 | 1,291 |
2021-11-03 | $24.85 | $24.88 | $24.79 | $24.88 | $23.84 | 2,037 |
2021-11-02 | $24.75 | $24.85 | $24.75 | $24.83 | $23.80 | 4,396 |
2021-11-01 | $24.90 | $24.90 | $24.80 | $24.80 | $23.77 | 3,417 |
2021-10-29 | $24.97 | $24.97 | $24.93 | $24.93 | $23.80 | 7,551 |
2021-10-28 | $24.98 | $24.98 | $24.92 | $24.95 | $23.82 | 6,164 |
2021-10-27 | $24.99 | $24.99 | $24.90 | $24.92 | $23.80 | 3,853 |
2021-10-26 | $24.96 | $24.97 | $24.90 | $24.94 | $23.81 | 4,188 |
2021-10-25 | $24.89 | $24.97 | $24.89 | $24.95 | $23.82 | 5,416 |
2021-10-22 | $24.96 | $24.98 | $24.89 | $24.89 | $23.76 | 17,125 |
2021-10-21 | $25.05 | $25.05 | $24.94 | $24.94 | $23.81 | 14,111 |
2021-10-20 | $25.03 | $25.04 | $24.92 | $24.99 | $23.86 | 10,497 |
2021-10-19 | $25.14 | $25.14 | $24.93 | $24.98 | $23.85 | 5,786 |
2021-10-18 | $24.97 | $24.98 | $24.95 | $24.95 | $23.82 | 1,063 |
2021-10-15 | $25.03 | $25.03 | $24.95 | $24.97 | $23.84 | 1,626 |
2021-10-14 | $24.94 | $24.97 | $24.94 | $24.97 | $23.84 | 5,482 |
2021-10-13 | $24.87 | $24.87 | $24.87 | $24.87 | $23.75 | 68 |
2021-10-12 | $24.80 | $24.87 | $24.80 | $24.87 | $23.75 | 1,711 |
2021-10-11 | $24.85 | $24.85 | $24.80 | $24.81 | $23.69 | 4,743 |
2021-10-08 | $24.88 | $24.89 | $24.85 | $24.85 | $23.73 | 6,328 |
2021-10-07 | $24.94 | $24.94 | $24.88 | $24.88 | $23.75 | 17,325 |
2021-10-06 | $24.84 | $24.89 | $24.84 | $24.87 | $23.75 | 1,955 |
2021-10-05 | $24.93 | $24.93 | $24.88 | $24.88 | $23.75 | 1,110 |
2021-10-04 | $24.91 | $24.91 | $24.89 | $24.89 | $23.76 | 761 |
2021-10-01 | $24.92 | $24.95 | $24.92 | $24.95 | $23.82 | 3,919 |
2021-09-30 | $25.04 | $25.06 | $24.98 | $25.02 | $23.79 | 4,059 |
2021-09-29 | $25.03 | $25.06 | $25.03 | $25.03 | $23.81 | 2,029 |
2021-09-28 | $25.00 | $25.04 | $25.00 | $25.01 | $23.78 | 8,861 |
2021-09-27 | $25.07 | $25.09 | $25.05 | $25.07 | $23.84 | 4,951 |
2021-09-24 | $25.11 | $25.11 | $25.07 | $25.08 | $23.85 | 3,079 |
2021-09-23 | $25.08 | $25.13 | $25.08 | $25.08 | $23.85 | 4,980 |
2021-09-22 | $25.09 | $25.09 | $25.06 | $25.06 | $23.83 | 2,023 |
2021-09-21 | $25.05 | $25.05 | $25.05 | $25.05 | $23.82 | 193 |
2021-09-20 | $25.02 | $25.07 | $25.00 | $25.02 | $23.79 | 6,010 |
2021-09-17 | $25.10 | $25.14 | $25.08 | $25.09 | $23.86 | 11,090 |
2021-09-16 | $25.13 | $25.13 | $25.08 | $25.10 | $23.87 | 11,155 |
2021-09-15 | $25.09 | $25.11 | $25.07 | $25.11 | $23.88 | 4,936 |
2021-09-14 | $25.10 | $25.10 | $25.07 | $25.07 | $23.84 | 4,064 |
2021-09-13 | $25.07 | $25.10 | $25.07 | $25.09 | $23.86 | 7,338 |
2021-09-10 | $25.10 | $25.10 | $25.03 | $25.03 | $23.80 | 3,618 |
2021-09-09 | $25.08 | $25.09 | $25.05 | $25.05 | $23.82 | 3,278 |
2021-09-08 | $25.01 | $25.08 | $24.99 | $25.06 | $23.83 | 16,348 |
2021-09-07 | $25.05 | $25.07 | $25.02 | $25.02 | $23.79 | 3,437 |
2021-09-03 | $25.06 | $25.10 | $25.05 | $25.08 | $23.85 | 11,635 |
2021-09-02 | $25.06 | $25.07 | $25.04 | $25.05 | $23.82 | 2,743 |
2021-09-01 | $25.03 | $25.05 | $25.03 | $25.03 | $23.80 | 1,917 |
2021-08-31 | $25.09 | $25.12 | $25.09 | $25.12 | $23.80 | 4,083 |
2021-08-30 | $25.10 | $25.16 | $25.10 | $25.11 | $23.79 | 13,682 |
2021-08-27 | $25.08 | $25.11 | $25.07 | $25.09 | $23.77 | 4,798 |
2021-08-26 | $25.02 | $25.05 | $24.99 | $25.03 | $23.71 | 12,727 |
2021-08-25 | $25.09 | $25.09 | $25.01 | $25.04 | $23.73 | 6,724 |
2021-08-24 | $25.03 | $25.04 | $25.01 | $25.01 | $23.69 | 3,930 |
2021-08-23 | $25.01 | $25.03 | $25.00 | $25.00 | $23.68 | 9,028 |
2021-08-20 | $24.95 | $24.96 | $24.95 | $24.96 | $23.65 | 1,480 |
2021-08-19 | $24.93 | $24.98 | $24.91 | $24.92 | $23.61 | 8,738 |
2021-08-18 | $24.97 | $24.99 | $24.92 | $24.92 | $23.61 | 4,489 |
2021-08-17 | $24.98 | $24.99 | $24.95 | $24.98 | $23.66 | 2,964 |
2021-08-16 | $24.99 | $25.00 | $24.97 | $25.00 | $23.68 | 1,107 |
2021-08-13 | $24.97 | $24.99 | $24.97 | $24.99 | $23.67 | 242 |
2021-08-12 | $24.91 | $24.96 | $24.90 | $24.95 | $23.64 | 10,688 |
2021-08-11 | $24.92 | $24.93 | $24.81 | $24.90 | $23.58 | 43,050 |
2021-08-10 | $24.92 | $24.94 | $24.88 | $24.89 | $23.58 | 9,460 |
2021-08-09 | $24.92 | $24.96 | $24.92 | $24.92 | $23.60 | 33,252 |
2021-08-06 | $24.97 | $24.99 | $24.95 | $24.96 | $23.65 | 1,862 |
2021-08-05 | $24.97 | $24.98 | $24.56 | $24.56 | $23.27 | 7,685 |
2021-08-04 | $24.96 | $24.96 | $24.90 | $24.93 | $23.62 | 9,036 |
2021-08-03 | $24.95 | $24.98 | $24.95 | $24.96 | $23.65 | 1,654 |
2021-08-02 | $25.04 | $25.04 | $24.94 | $24.94 | $23.63 | 10,911 |
2021-07-30 | $25.12 | $25.14 | $25.10 | $25.10 | $23.69 | 1,647 |
2021-07-29 | $25.15 | $25.15 | $25.13 | $25.13 | $23.72 | 694 |
2021-07-28 | $25.16 | $25.16 | $25.08 | $25.10 | $23.69 | 10,239 |
2021-07-27 | $25.07 | $25.09 | $25.06 | $25.07 | $23.66 | 6,672 |
2021-07-26 | $25.13 | $25.14 | $25.09 | $25.09 | $23.68 | 5,637 |
2021-07-23 | $25.15 | $25.25 | $25.03 | $25.10 | $23.69 | 53,929 |
2021-07-22 | $25.09 | $25.10 | $25.09 | $25.10 | $23.69 | 7,738 |
2021-07-21 | $25.09 | $25.09 | $25.05 | $25.09 | $23.69 | 1,331 |
2021-07-20 | $25.01 | $25.05 | $25.01 | $25.05 | $23.64 | 220 |
2021-07-19 | $25.00 | $25.05 | $24.95 | $24.95 | $23.55 | 2,468 |
2021-07-16 | $25.12 | $25.12 | $25.07 | $25.09 | $23.68 | 1,190 |
2021-07-15 | $25.12 | $25.14 | $25.11 | $25.12 | $23.71 | 4,850 |
2021-07-14 | $25.12 | $25.12 | $25.12 | $25.12 | $23.71 | 354 |
2021-07-13 | $25.14 | $25.15 | $25.10 | $25.10 | $23.69 | 4,118 |
2021-07-12 | $25.15 | $25.17 | $25.14 | $25.15 | $23.74 | 3,927 |
2021-07-09 | $25.17 | $25.19 | $25.09 | $25.16 | $23.74 | 20,286 |
2021-07-08 | $25.13 | $25.14 | $25.11 | $25.12 | $23.71 | 5,262 |
2021-07-07 | $25.14 | $25.18 | $25.13 | $25.15 | $23.74 | 1,202 |
2021-07-06 | $25.18 | $25.20 | $25.16 | $25.16 | $23.74 | 142,401 |
2021-07-02 | $25.17 | $25.21 | $25.14 | $25.17 | $23.76 | 8,584 |
2021-07-01 | $25.15 | $25.15 | $25.14 | $25.14 | $23.73 | 220 |
2021-06-30 | $25.23 | $25.23 | $25.22 | $25.22 | $23.71 | 3,029 |
2021-06-29 | $25.22 | $25.37 | $25.22 | $25.23 | $23.72 | 2,040 |
2021-06-28 | $25.19 | $25.23 | $25.17 | $25.21 | $23.70 | 7,688 |
2021-06-25 | $25.21 | $25.22 | $25.20 | $25.22 | $23.71 | 912 |
2021-06-24 | $25.19 | $25.21 | $25.19 | $25.21 | $23.70 | 337 |
2021-06-23 | $25.19 | $25.20 | $25.16 | $25.16 | $23.65 | 4,635 |
2021-06-22 | $25.20 | $25.20 | $25.13 | $25.16 | $23.65 | 2,320 |
2021-06-21 | $25.17 | $25.17 | $25.15 | $25.15 | $23.64 | 449 |
2021-06-18 | $25.12 | $25.13 | $25.10 | $25.10 | $23.60 | 2,956 |
2021-06-17 | $25.19 | $25.19 | $25.13 | $25.13 | $23.62 | 9,275 |
2021-06-16 | $25.14 | $25.15 | $25.06 | $25.09 | $23.58 | 4,685 |
2021-06-15 | $25.14 | $25.15 | $25.10 | $25.12 | $23.62 | 18,911 |
2021-06-14 | $25.14 | $25.14 | $25.11 | $25.11 | $23.61 | 4,849 |
2021-06-11 | $25.15 | $25.17 | $25.15 | $25.17 | $23.66 | 12,188 |
2021-06-10 | $25.16 | $25.18 | $25.12 | $25.14 | $23.63 | 25,892 |
2021-06-09 | $25.13 | $25.14 | $25.10 | $25.10 | $23.59 | 9,078 |
2021-06-08 | $25.11 | $25.12 | $25.08 | $25.10 | $23.60 | 2,151 |
2021-06-07 | $25.05 | $25.11 | $25.05 | $25.08 | $23.57 | 6,626 |
2021-06-04 | $25.02 | $25.09 | $25.02 | $25.07 | $23.57 | 6,690 |
2021-06-03 | $24.99 | $25.06 | $24.99 | $25.03 | $23.53 | 3,036 |
2021-06-02 | $25.15 | $25.15 | $25.05 | $25.07 | $23.57 | 62,757 |
2021-06-01 | $25.08 | $25.08 | $25.02 | $25.05 | $23.55 | 2,859 |
2021-05-28 | $25.11 | $25.13 | $25.10 | $25.13 | $23.53 | 1,644 |
2021-05-27 | $25.16 | $25.17 | $25.11 | $25.11 | $23.51 | 3,962 |
2021-05-26 | $25.13 | $25.13 | $25.09 | $25.11 | $23.51 | 1,867 |
2021-05-25 | $25.10 | $25.15 | $25.09 | $25.09 | $23.50 | 19,140 |
2021-05-24 | $25.10 | $25.12 | $25.09 | $25.11 | $23.51 | 5,004 |
2021-05-21 | $25.05 | $25.07 | $25.05 | $25.05 | $23.46 | 2,426 |
2021-05-20 | $25.02 | $25.10 | $25.02 | $25.05 | $23.45 | 10,208 |
2021-05-19 | $24.97 | $24.99 | $24.95 | $24.95 | $23.36 | 1,695 |
2021-05-18 | $25.07 | $25.07 | $25.01 | $25.01 | $23.41 | 3,756 |
2021-05-17 | $25.09 | $25.09 | $25.02 | $25.06 | $23.46 | 4,509 |
2021-05-14 | $25.06 | $25.13 | $25.06 | $25.08 | $23.48 | 91,485 |
2021-05-13 | $24.93 | $25.05 | $24.93 | $25.01 | $23.41 | 13,566 |
2021-05-12 | $25.02 | $25.03 | $24.93 | $24.93 | $23.34 | 6,009 |
2021-05-11 | $25.03 | $25.03 | $24.99 | $25.02 | $23.43 | 705 |
2021-05-10 | $25.10 | $25.10 | $25.03 | $25.03 | $23.44 | 3,369 |
2021-05-07 | $25.09 | $25.12 | $25.08 | $25.10 | $23.50 | 3,478 |
2021-05-06 | $25.08 | $25.08 | $25.07 | $25.07 | $23.47 | 405 |
2021-05-05 | $25.06 | $25.10 | $25.06 | $25.08 | $23.48 | 8,200 |
2021-05-04 | $24.99 | $25.05 | $24.99 | $25.03 | $23.44 | 8,733 |
2021-05-03 | $25.07 | $25.09 | $25.06 | $25.06 | $23.46 | 6,692 |
2021-04-30 | $25.16 | $25.16 | $25.15 | $25.15 | $23.44 | 1,672 |
2021-04-29 | $25.16 | $25.16 | $25.14 | $25.14 | $23.44 | 2,771 |
2021-04-28 | $25.10 | $25.13 | $25.08 | $25.13 | $23.43 | 364 |
2021-04-27 | $25.12 | $25.12 | $25.09 | $25.09 | $23.39 | 202 |
2021-04-26 | $25.19 | $25.19 | $25.10 | $25.10 | $23.40 | 7,139 |
2021-04-23 | $25.06 | $25.15 | $25.06 | $25.11 | $23.41 | 2,355 |
2021-04-22 | $25.13 | $25.13 | $25.07 | $25.07 | $23.37 | 385 |
2021-04-21 | $25.13 | $25.13 | $25.08 | $25.12 | $23.42 | 2,119 |
2021-04-20 | $25.08 | $25.09 | $25.04 | $25.04 | $23.35 | 6,277 |
2021-04-19 | $25.11 | $25.11 | $25.02 | $25.06 | $23.37 | 14,473 |
2021-04-16 | $25.14 | $25.14 | $25.11 | $25.11 | $23.41 | 893 |
2021-04-15 | $25.14 | $25.14 | $25.14 | $25.14 | $23.44 | 276 |
2021-04-14 | $25.10 | $25.14 | $25.09 | $25.09 | $23.39 | 21,927 |
2021-04-13 | $25.08 | $25.09 | $25.02 | $25.08 | $23.38 | 4,667 |
2021-04-12 | $25.05 | $25.08 | $25.02 | $25.05 | $23.36 | 12,143 |
2021-04-09 | $25.10 | $25.10 | $25.04 | $25.06 | $23.36 | 25,894 |
2021-04-08 | $25.15 | $25.15 | $25.07 | $25.07 | $23.37 | 3,693 |
2021-04-07 | $25.09 | $25.10 | $25.05 | $25.09 | $23.39 | 3,313 |
2021-04-06 | $25.08 | $25.10 | $25.03 | $25.08 | $23.38 | 4,213 |
2021-04-05 | $25.07 | $25.07 | $25.05 | $25.05 | $23.35 | 1,326 |
2021-04-01 | $25.01 | $25.04 | $25.01 | $25.04 | $23.34 | 1,172 |
2021-03-31 | $25.09 | $25.10 | $25.06 | $25.10 | $23.31 | 4,929 |
2021-03-30 | $25.03 | $25.06 | $25.02 | $25.03 | $23.25 | 13,361 |
2021-03-29 | $25.07 | $25.08 | $25.07 | $25.08 | $23.28 | 343 |
2021-03-26 | $25.03 | $25.04 | $24.99 | $25.04 | $23.25 | 2,027 |
2021-03-25 | $24.99 | $24.99 | $24.96 | $24.97 | $23.18 | 10,072 |
2021-03-24 | $24.99 | $25.06 | $24.97 | $24.97 | $23.19 | 16,030 |
2021-03-23 | $24.89 | $24.95 | $24.89 | $24.91 | $23.13 | 1,986 |
2021-03-22 | $24.87 | $24.95 | $24.87 | $24.93 | $23.15 | 4,458 |
2021-03-19 | $24.82 | $24.88 | $24.82 | $24.88 | $23.11 | 3,487 |
2021-03-18 | $24.91 | $24.91 | $24.78 | $24.78 | $23.01 | 2,660 |
2021-03-17 | $24.86 | $24.97 | $24.84 | $24.94 | $23.16 | 14,115 |
2021-03-16 | $24.92 | $24.92 | $24.88 | $24.88 | $23.10 | 8,353 |
2021-03-15 | $24.89 | $24.94 | $24.89 | $24.93 | $23.15 | 12,958 |
2021-03-12 | $24.91 | $24.92 | $24.91 | $24.92 | $23.14 | 838 |
2021-03-11 | $24.96 | $25.00 | $24.93 | $24.95 | $23.17 | 7,254 |
2021-03-10 | $24.86 | $24.92 | $24.86 | $24.90 | $23.12 | 15,028 |
2021-03-09 | $24.88 | $24.92 | $24.82 | $24.82 | $23.05 | 2,092 |
2021-03-08 | $24.92 | $24.92 | $24.79 | $24.79 | $23.02 | 5,050 |
2021-03-05 | $24.83 | $24.93 | $24.82 | $24.93 | $23.15 | 459 |
2021-03-04 | $24.93 | $24.93 | $24.76 | $24.81 | $23.04 | 1,363 |
2021-03-03 | $24.96 | $24.96 | $24.91 | $24.92 | $23.14 | 2,150 |
2021-03-02 | $24.97 | $24.97 | $24.96 | $24.96 | $23.18 | 777 |
2021-03-01 | $24.91 | $25.00 | $24.90 | $24.98 | $23.20 | 3,637 |
2021-02-26 | $24.86 | $24.96 | $24.86 | $24.90 | $23.03 | 1,613 |
2021-02-25 | $24.98 | $25.00 | $24.88 | $24.90 | $23.02 | 4,886 |
2021-02-24 | $25.02 | $25.07 | $25.02 | $25.07 | $23.18 | 7,047 |
2021-02-23 | $25.00 | $25.04 | $25.00 | $25.04 | $23.16 | 2,164 |
2021-02-22 | $25.02 | $25.03 | $24.97 | $24.97 | $23.09 | 1,426 |
2021-02-19 | $25.05 | $25.06 | $25.02 | $25.02 | $23.14 | 8,352 |
2021-02-18 | $25.03 | $25.03 | $24.99 | $25.01 | $23.13 | 7,520 |
2021-02-17 | $25.01 | $25.04 | $25.00 | $25.03 | $23.14 | 12,735 |
2021-02-16 | $25.08 | $25.08 | $25.03 | $25.03 | $23.15 | 7,163 |
2021-02-12 | $25.04 | $25.05 | $25.04 | $25.05 | $23.16 | 222 |
2021-02-11 | $25.02 | $25.03 | $24.99 | $25.00 | $23.11 | 8,793 |
2021-02-10 | $24.98 | $25.02 | $24.98 | $25.00 | $23.11 | 2,173 |
2021-02-09 | $25.01 | $25.01 | $25.00 | $25.00 | $23.11 | 1,648 |
2021-02-08 | $25.03 | $25.04 | $25.02 | $25.03 | $23.15 | 2,994 |
2021-02-05 | $25.03 | $25.03 | $24.97 | $24.98 | $23.10 | 5,677 |
2021-02-04 | $24.88 | $24.96 | $24.88 | $24.92 | $23.05 | 2,316 |
2021-02-03 | $24.92 | $24.93 | $24.90 | $24.90 | $23.02 | 4,179 |
2021-02-02 | $24.91 | $24.92 | $24.87 | $24.89 | $23.01 | 9,333 |
2021-02-01 | $24.77 | $24.83 | $24.75 | $24.81 | $22.94 | 2,047 |
2021-01-29 | $24.95 | $24.97 | $24.87 | $24.87 | $22.89 | 6,060 |
2021-01-28 | $25.00 | $25.03 | $24.93 | $24.93 | $22.95 | 4,929 |
2021-01-27 | $24.93 | $24.95 | $24.82 | $24.86 | $22.89 | 8,444 |
2021-01-26 | $24.96 | $24.96 | $24.92 | $24.92 | $22.94 | 10,365 |
2021-01-25 | $24.93 | $24.96 | $24.93 | $24.93 | $22.95 | 2,074 |
2021-01-22 | $24.96 | $24.97 | $24.94 | $24.94 | $22.95 | 1,919 |
2021-01-21 | $24.94 | $25.00 | $24.93 | $24.98 | $22.99 | 8,957 |
2021-01-20 | $25.01 | $25.01 | $24.98 | $24.98 | $23.00 | 44,263 |
2021-01-19 | $24.89 | $24.96 | $24.89 | $24.94 | $22.96 | 12,894 |
2021-01-15 | $24.86 | $24.95 | $24.86 | $24.93 | $22.95 | 3,845 |
2021-01-14 | $24.89 | $24.96 | $24.89 | $24.93 | $22.95 | 3,385 |
2021-01-13 | $24.93 | $24.97 | $24.93 | $24.94 | $22.96 | 14,991 |
2021-01-12 | $24.91 | $24.93 | $24.83 | $24.90 | $22.92 | 16,793 |
2021-01-11 | $24.93 | $24.93 | $24.85 | $24.88 | $22.90 | 30,466 |
2021-01-08 | $24.95 | $24.96 | $24.94 | $24.95 | $22.97 | 2,084 |
2021-01-07 | $24.97 | $24.99 | $24.95 | $24.95 | $22.96 | 6,041 |
2021-01-06 | $24.93 | $24.95 | $24.87 | $24.89 | $22.91 | 6,550 |
2021-01-05 | $24.90 | $24.93 | $24.87 | $24.89 | $22.91 | 4,574 |
2021-01-04 | $25.00 | $25.00 | $24.85 | $24.87 | $22.89 | 6,026 |
2020-12-31 | $24.93 | $24.95 | $24.93 | $24.95 | $22.97 | 3,823 |
2020-12-30 | $24.93 | $24.95 | $24.91 | $24.92 | $22.94 | 3,908 |
2020-12-29 | $24.91 | $24.91 | $24.89 | $24.89 | $22.91 | 1,167 |
2020-12-28 | $24.94 | $24.94 | $24.89 | $24.89 | $22.92 | 5,076 |
2020-12-24 | $24.90 | $24.91 | $24.90 | $24.90 | $22.92 | 1,277 |
2020-12-23 | $24.85 | $24.86 | $24.83 | $24.83 | $22.86 | 4,577 |
2020-12-22 | $24.72 | $24.77 | $24.72 | $24.77 | $22.80 | 1,622 |
2020-12-21 | $24.75 | $24.77 | $24.70 | $24.73 | $22.76 | 6,312 |
2020-12-18 | $24.77 | $24.77 | $24.76 | $24.76 | $22.80 | 1,096 |
2020-12-17 | $24.76 | $24.79 | $24.76 | $24.78 | $22.82 | 952 |
2020-12-16 | $24.86 | $24.89 | $24.79 | $24.85 | $22.77 | 27,447 |
2020-12-15 | $24.88 | $24.88 | $24.88 | $24.88 | $22.80 | 131 |
2020-12-14 | $24.82 | $24.84 | $24.80 | $24.80 | $22.72 | 2,945 |
2020-12-11 | $24.82 | $24.83 | $24.79 | $24.79 | $22.71 | 2,268 |
2020-12-10 | $24.87 | $24.88 | $24.83 | $24.83 | $22.75 | 5,580 |
2020-12-09 | $24.81 | $24.81 | $24.78 | $24.80 | $22.72 | 2,532 |
2020-12-08 | $24.84 | $24.84 | $24.84 | $24.84 | $22.76 | 75 |
2020-12-07 | $24.87 | $24.87 | $24.80 | $24.82 | $22.74 | 1,211 |
2020-12-04 | $24.84 | $24.85 | $24.82 | $24.85 | $22.77 | 482 |
2020-12-03 | $24.82 | $24.83 | $24.79 | $24.79 | $22.71 | 2,783 |
2020-12-02 | $24.72 | $24.79 | $24.72 | $24.75 | $22.67 | 5,109 |
2020-12-01 | $24.73 | $24.73 | $24.73 | $24.73 | $22.66 | 114 |
2020-11-30 | $24.82 | $24.82 | $24.74 | $24.75 | $22.57 | 1,725 |
2020-11-27 | $24.83 | $24.83 | $24.77 | $24.80 | $22.61 | 1,069 |
2020-11-25 | $24.74 | $24.74 | $24.74 | $24.74 | $22.56 | 209 |
2020-11-24 | $24.76 | $24.76 | $24.71 | $24.73 | $22.55 | 1,415 |
2020-11-23 | $24.71 | $24.71 | $24.69 | $24.69 | $22.51 | 3,793 |
2020-11-20 | $24.68 | $24.69 | $24.67 | $24.67 | $22.49 | 1,667 |
2020-11-19 | $24.65 | $24.75 | $24.65 | $24.71 | $22.53 | 4,740 |
2020-11-18 | $24.73 | $24.75 | $24.62 | $24.62 | $22.45 | 5,222 |
2020-11-17 | $24.63 | $24.68 | $24.61 | $24.68 | $22.50 | 1,640 |
2020-11-16 | $24.63 | $24.67 | $24.62 | $24.66 | $22.48 | 1,822 |
2020-11-13 | $24.48 | $24.58 | $24.48 | $24.56 | $22.39 | 7,535 |
2020-11-12 | $24.53 | $24.53 | $24.46 | $24.46 | $22.30 | 381 |
2020-11-11 | $24.59 | $24.59 | $24.58 | $24.58 | $22.41 | 1,259 |
2020-11-10 | $24.60 | $24.66 | $24.58 | $24.62 | $22.45 | 8,761 |
2020-11-09 | $24.80 | $24.82 | $24.61 | $24.61 | $22.44 | 4,562 |
2020-11-06 | $24.54 | $24.54 | $24.44 | $24.45 | $22.29 | 5,972 |
2020-11-05 | $24.55 | $24.55 | $24.53 | $24.54 | $22.37 | 2,806 |
2020-11-04 | $24.41 | $24.51 | $24.41 | $24.45 | $22.29 | 6,737 |
2020-11-03 | $24.17 | $24.25 | $24.17 | $24.25 | $22.11 | 1,265 |
2020-11-02 | $24.14 | $24.15 | $24.01 | $24.01 | $21.89 | 14,872 |
2020-10-30 | $24.10 | $24.14 | $24.05 | $24.14 | $21.90 | 4,184 |
2020-10-29 | $24.02 | $24.10 | $24.02 | $24.10 | $21.87 | 1,040 |
2020-10-28 | $24.13 | $24.13 | $24.02 | $24.04 | $21.82 | 938 |
2020-10-27 | $24.24 | $24.28 | $24.23 | $24.24 | $22.00 | 1,201 |
2020-10-26 | $24.28 | $24.31 | $24.22 | $24.23 | $21.98 | 2,130 |
2020-10-23 | $24.39 | $24.42 | $24.39 | $24.39 | $22.13 | 4,843 |
2020-10-22 | $24.24 | $24.40 | $24.24 | $24.36 | $22.11 | 16,619 |
2020-10-21 | $24.31 | $24.37 | $24.28 | $24.31 | $22.06 | 1,219 |
2020-10-20 | $24.31 | $24.38 | $24.31 | $24.32 | $22.07 | 2,591 |
2020-10-19 | $24.32 | $24.34 | $24.23 | $24.23 | $21.99 | 8,474 |
2020-10-16 | $24.40 | $24.41 | $24.31 | $24.31 | $22.06 | 7,026 |
2020-10-15 | $24.31 | $24.35 | $24.27 | $24.33 | $22.07 | 5,592 |
2020-10-14 | $24.40 | $24.41 | $24.34 | $24.34 | $22.08 | 7,734 |
2020-10-13 | $24.52 | $24.52 | $24.39 | $24.40 | $22.14 | 55,074 |
2020-10-12 | $24.48 | $24.52 | $24.48 | $24.50 | $22.23 | 1,930 |
2020-10-09 | $24.39 | $24.40 | $24.37 | $24.40 | $22.14 | 638 |
2020-10-08 | $24.33 | $24.33 | $24.32 | $24.33 | $22.08 | 1,000 |
2020-10-07 | $24.29 | $24.33 | $24.25 | $24.27 | $22.02 | 10,479 |
2020-10-06 | $24.28 | $24.35 | $24.17 | $24.17 | $21.93 | 11,848 |
2020-10-05 | $24.18 | $24.26 | $24.18 | $24.25 | $22.01 | 13,323 |
2020-10-02 | $24.00 | $24.14 | $24.00 | $24.09 | $21.86 | 4,847 |
2020-10-01 | $24.08 | $24.08 | $24.06 | $24.07 | $21.84 | 1,002 |
2020-09-30 | $24.15 | $24.15 | $24.12 | $24.14 | $21.80 | 717 |
2020-09-29 | $23.98 | $24.02 | $23.96 | $24.02 | $21.69 | 3,050 |
2020-09-28 | $24.02 | $24.05 | $24.02 | $24.03 | $21.70 | 1,258 |
2020-09-25 | $23.90 | $23.92 | $23.90 | $23.90 | $21.58 | 2,500 |
2020-09-24 | $23.90 | $23.95 | $23.87 | $23.92 | $21.60 | 1,939 |
2020-09-23 | $24.11 | $24.11 | $23.89 | $23.89 | $21.58 | 1,810 |
2020-09-22 | $24.03 | $24.14 | $24.03 | $24.13 | $21.80 | 2,411 |
2020-09-21 | $24.15 | $24.15 | $23.99 | $24.02 | $21.69 | 1,728 |
2020-09-18 | $24.31 | $24.31 | $24.21 | $24.21 | $21.86 | 5,361 |
2020-09-17 | $24.26 | $24.26 | $24.25 | $24.25 | $21.90 | 407 |
2020-09-16 | $24.31 | $24.33 | $24.26 | $24.26 | $21.91 | 717 |
2020-09-15 | $24.27 | $24.27 | $24.24 | $24.26 | $21.91 | 2,352 |
2020-09-14 | $24.27 | $24.27 | $24.22 | $24.22 | $21.88 | 1,495 |
2020-09-11 | $24.18 | $24.24 | $24.18 | $24.21 | $21.86 | 1,760 |
2020-09-10 | $24.30 | $24.31 | $24.19 | $24.19 | $21.84 | 3,573 |
2020-09-09 | $24.22 | $24.29 | $24.22 | $24.27 | $21.92 | 2,732 |
2020-09-08 | $24.10 | $24.22 | $24.10 | $24.10 | $21.77 | 10,085 |
2020-09-04 | $24.18 | $24.25 | $24.18 | $24.25 | $21.90 | 5,273 |
2020-09-03 | $24.26 | $24.28 | $24.24 | $24.28 | $21.92 | 1,587 |
2020-09-02 | $24.40 | $24.41 | $24.33 | $24.41 | $22.05 | 1,187 |
2020-09-01 | $24.34 | $24.39 | $24.26 | $24.39 | $22.03 | 6,870 |
2020-08-31 | $24.40 | $24.40 | $24.37 | $24.37 | $21.91 | 898 |
2020-08-28 | $24.42 | $24.42 | $24.39 | $24.41 | $21.95 | 1,178 |
2020-08-27 | $24.45 | $24.45 | $24.39 | $24.39 | $21.92 | 1,425 |
2020-08-26 | $24.44 | $24.50 | $24.43 | $24.43 | $21.96 | 3,666 |
2020-08-25 | $24.38 | $24.39 | $24.36 | $24.38 | $21.92 | 967 |
2020-08-24 | $24.34 | $24.34 | $24.33 | $24.34 | $21.88 | 576 |
2020-08-21 | $24.28 | $24.28 | $24.26 | $24.26 | $21.81 | 1,377 |
2020-08-20 | $24.20 | $24.25 | $24.17 | $24.23 | $21.78 | 2,108 |
2020-08-19 | $24.23 | $24.24 | $24.14 | $24.14 | $21.70 | 1,758 |
2020-08-18 | $24.23 | $24.23 | $24.18 | $24.22 | $21.77 | 1,377 |
2020-08-17 | $24.17 | $24.17 | $24.17 | $24.17 | $21.73 | 197 |
2020-08-14 | $24.08 | $24.08 | $24.05 | $24.05 | $21.62 | 197 |
2020-08-13 | $24.25 | $24.25 | $24.12 | $24.12 | $21.68 | 707 |
2020-08-12 | $24.25 | $24.25 | $24.14 | $24.14 | $21.70 | 5,363 |
2020-08-11 | $24.33 | $24.33 | $24.11 | $24.11 | $21.67 | 13,904 |
2020-08-10 | $24.33 | $24.33 | $24.27 | $24.28 | $21.83 | 1,703 |
2020-08-07 | $24.36 | $24.36 | $24.26 | $24.29 | $21.83 | 3,397 |
2020-08-06 | $24.28 | $24.32 | $24.28 | $24.32 | $21.86 | 1,385 |
2020-08-05 | $24.30 | $24.30 | $24.26 | $24.26 | $21.81 | 764 |
2020-08-04 | $24.21 | $24.26 | $24.20 | $24.26 | $21.81 | 323 |
2020-08-03 | $24.17 | $24.26 | $24.17 | $24.24 | $21.79 | 3,186 |
2020-07-31 | $24.31 | $24.35 | $24.28 | $24.35 | $21.78 | 1,283 |
2020-07-30 | $24.29 | $24.29 | $24.29 | $24.29 | $21.74 | 137 |
2020-07-29 | $24.23 | $24.27 | $24.21 | $24.24 | $21.69 | 3,090 |
2020-07-28 | $24.17 | $24.17 | $24.15 | $24.15 | $21.61 | 674 |
2020-07-27 | $24.20 | $24.20 | $24.20 | $24.20 | $21.65 | 12 |
2020-07-24 | $24.14 | $24.15 | $24.14 | $24.14 | $21.60 | 716 |
2020-07-23 | $24.14 | $24.14 | $24.05 | $24.09 | $21.56 | 364 |
2020-07-22 | $24.13 | $24.13 | $24.13 | $24.13 | $21.59 | 1,134 |
2020-07-21 | $24.10 | $24.10 | $24.10 | $24.10 | $21.57 | 54 |
2020-07-20 | $23.90 | $24.02 | $23.90 | $24.02 | $21.49 | 900 |
2020-07-17 | $23.83 | $23.87 | $23.83 | $23.87 | $21.36 | 1,834 |
2020-07-16 | $23.81 | $23.81 | $23.74 | $23.78 | $21.28 | 1,533 |
2020-07-15 | $23.78 | $23.78 | $23.78 | $23.78 | $21.28 | 125 |
2020-07-14 | $23.62 | $23.66 | $23.62 | $23.66 | $21.17 | 2,100 |
2020-07-13 | $23.66 | $23.66 | $23.48 | $23.48 | $21.01 | 2,634 |
2020-07-10 | $23.56 | $23.60 | $23.56 | $23.60 | $21.12 | 700 |
2020-07-09 | $23.52 | $23.55 | $23.52 | $23.53 | $21.05 | 1,200 |
2020-07-08 | $23.52 | $23.60 | $23.52 | $23.59 | $21.11 | 1,528 |
2020-07-07 | $23.72 | $23.72 | $23.53 | $23.53 | $21.05 | 185,575 |
2020-07-06 | $23.60 | $23.65 | $23.59 | $23.65 | $21.16 | 2,300 |
2020-07-02 | $23.51 | $23.61 | $23.51 | $23.55 | $21.07 | 3,100 |
2020-07-01 | $23.42 | $23.42 | $23.42 | $23.42 | $20.96 | 6 |
2020-06-30 | $23.46 | $23.46 | $23.46 | $23.46 | $20.88 | 85 |
2020-06-29 | $23.30 | $23.37 | $23.21 | $23.25 | $20.70 | 3,066 |
2020-06-26 | $23.50 | $23.50 | $23.34 | $23.34 | $20.78 | 1,800 |
2020-06-25 | $23.58 | $23.58 | $23.58 | $23.58 | $20.99 | 1 |
2020-06-24 | $23.63 | $23.63 | $23.43 | $23.54 | $20.96 | 710 |
2020-06-23 | $23.76 | $23.76 | $23.76 | $23.76 | $21.15 | 0 |
2020-06-22 | $23.75 | $23.75 | $23.75 | $23.75 | $21.14 | 23 |
2020-06-19 | $23.76 | $23.76 | $23.76 | $23.76 | $21.16 | 95 |
2020-06-18 | $23.79 | $23.79 | $23.79 | $23.79 | $21.18 | 1,200 |
2020-06-17 | $23.86 | $23.92 | $23.80 | $23.80 | $21.19 | 363 |
2020-06-16 | $23.82 | $23.82 | $23.82 | $23.82 | $21.21 | 500 |
2020-06-15 | $23.78 | $23.90 | $23.78 | $23.82 | $21.21 | 1,000 |
2020-06-12 | $23.72 | $23.72 | $23.50 | $23.60 | $21.01 | 600 |
2020-06-11 | $23.37 | $23.41 | $23.37 | $23.38 | $20.81 | 3,000 |
2020-06-10 | $23.90 | $23.90 | $23.90 | $23.90 | $21.28 | 1,203 |
2020-06-09 | $23.86 | $23.93 | $23.86 | $23.93 | $21.31 | 2,060 |
2020-06-08 | $24.02 | $24.11 | $24.02 | $24.06 | $21.42 | 2,067 |
2020-06-05 | $24.19 | $24.19 | $24.03 | $24.07 | $21.43 | 7,400 |
2020-06-04 | $23.93 | $23.93 | $23.81 | $23.83 | $21.22 | 6,909 |
2020-06-03 | $23.88 | $23.88 | $23.88 | $23.88 | $21.26 | 97 |
2020-06-02 | $23.79 | $23.79 | $23.79 | $23.79 | $21.18 | 200 |
2020-06-01 | $23.45 | $23.59 | $23.45 | $23.59 | $21.00 | 5,092 |
2020-05-29 | $23.38 | $23.53 | $23.38 | $23.51 | $20.81 | 895 |
2020-05-28 | $23.40 | $23.40 | $23.40 | $23.40 | $20.72 | 1 |
2020-05-27 | $23.37 | $23.39 | $23.37 | $23.39 | $20.72 | 200 |
2020-05-26 | $23.39 | $23.39 | $23.32 | $23.32 | $20.65 | 2,943 |
2020-05-22 | $23.12 | $23.12 | $23.12 | $23.12 | $20.47 | 500 |
2020-05-21 | $23.07 | $23.07 | $23.05 | $23.05 | $20.41 | 300 |
2020-05-20 | $23.06 | $23.07 | $23.02 | $23.07 | $20.43 | 3,854 |
2020-05-19 | $22.89 | $22.91 | $22.82 | $22.82 | $20.21 | 2,170 |
2020-05-18 | $22.89 | $22.89 | $22.80 | $22.85 | $20.23 | 11,584 |
2020-05-15 | $22.46 | $22.51 | $22.46 | $22.49 | $19.92 | 700 |
2020-05-14 | $22.38 | $22.47 | $22.38 | $22.47 | $19.89 | 1,000 |
2020-05-13 | $22.59 | $22.59 | $22.48 | $22.48 | $19.91 | 8,100 |
2020-05-12 | $22.77 | $22.78 | $22.66 | $22.66 | $20.06 | 6,900 |
2020-05-11 | $22.73 | $22.73 | $22.63 | $22.63 | $20.04 | 1,339 |
2020-05-08 | $22.71 | $22.71 | $22.71 | $22.71 | $20.11 | 200 |
2020-05-07 | $22.56 | $22.56 | $22.56 | $22.56 | $19.98 | 154 |
2020-05-06 | $22.51 | $22.51 | $22.51 | $22.51 | $19.93 | 208 |
2020-05-05 | $22.51 | $22.56 | $22.51 | $22.56 | $19.98 | 1,347 |
2020-05-04 | $22.44 | $22.44 | $22.44 | $22.44 | $19.87 | 206 |
2020-05-01 | $22.95 | $22.95 | $22.95 | $22.95 | $20.32 | 6 |
2020-04-30 | $22.86 | $22.95 | $22.83 | $22.95 | $20.21 | 4,113 |
2020-04-29 | $22.63 | $22.84 | $22.63 | $22.84 | $20.12 | 300 |
2020-04-28 | $22.63 | $22.63 | $22.52 | $22.52 | $19.83 | 511 |
2020-04-27 | $22.70 | $22.75 | $22.58 | $22.58 | $19.88 | 400 |
2020-04-24 | $22.60 | $22.60 | $22.60 | $22.60 | $19.90 | 2 |
2020-04-23 | $22.62 | $22.62 | $22.62 | $22.62 | $19.92 | 1 |
2020-04-22 | $22.51 | $22.51 | $22.51 | $22.51 | $19.82 | 149 |
2020-04-21 | $22.46 | $22.51 | $22.35 | $22.51 | $19.82 | 800 |
2020-04-20 | $23.13 | $23.13 | $23.13 | $23.13 | $20.37 | 12 |
2020-04-17 | $23.39 | $23.39 | $23.13 | $23.13 | $20.37 | 8,105 |
2020-04-16 | $23.17 | $23.17 | $23.01 | $23.04 | $20.29 | 2,600 |
2020-04-15 | $22.88 | $23.00 | $22.88 | $22.92 | $20.18 | 300 |
2020-04-14 | $23.53 | $23.60 | $23.16 | $23.20 | $20.43 | 1,600 |
2020-04-13 | $23.19 | $24.65 | $23.18 | $24.53 | $21.60 | 5,204 |
2020-04-09 | $23.77 | $23.80 | $23.26 | $23.63 | $20.81 | 100,100 |
2020-04-08 | $21.62 | $22.17 | $21.61 | $22.06 | $19.43 | 16,500 |
2020-04-07 | $21.77 | $21.78 | $21.45 | $21.56 | $18.99 | 8,149 |
2020-04-06 | $21.05 | $21.05 | $21.05 | $21.05 | $18.54 | 0 |
2020-04-03 | $21.51 | $21.51 | $21.51 | $21.51 | $18.95 | 62 |
2020-04-02 | $21.46 | $21.52 | $21.45 | $21.51 | $18.95 | 1,900 |
2020-04-01 | $21.35 | $21.35 | $21.35 | $21.35 | $18.80 | 0 |
2020-03-31 | $22.01 | $22.01 | $22.01 | $22.01 | $19.27 | 2 |
2020-03-30 | $22.14 | $22.15 | $22.03 | $22.15 | $19.40 | 3,827 |
2020-03-27 | $21.55 | $22.22 | $21.55 | $21.84 | $19.13 | 59,237 |
2020-03-26 | $21.54 | $21.84 | $21.54 | $21.84 | $19.13 | 2,200 |
2020-03-25 | $22.62 | $22.62 | $20.74 | $21.07 | $18.45 | 10,784 |
2020-03-24 | $20.39 | $20.72 | $20.29 | $20.56 | $18.01 | 8,600 |
2020-03-23 | $20.01 | $20.05 | $19.76 | $19.87 | $17.40 | 8,200 |
2020-03-20 | $20.78 | $20.87 | $17.89 | $18.56 | $16.25 | 135,010 |
2020-03-19 | $20.55 | $22.28 | $20.41 | $22.28 | $19.51 | 329,470 |
2020-03-18 | $21.10 | $21.46 | $20.73 | $20.96 | $18.36 | 58,623 |
2020-03-17 | $21.53 | $22.10 | $21.50 | $21.96 | $19.23 | 52,755 |
2020-03-16 | $21.90 | $22.09 | $21.64 | $21.73 | $19.03 | 5,700 |
2020-03-13 | $22.67 | $23.86 | $22.52 | $23.86 | $20.90 | 8,800 |
2020-03-12 | $22.31 | $22.36 | $22.22 | $22.24 | $19.48 | 24,100 |
2020-03-11 | $23.38 | $23.38 | $23.04 | $23.21 | $20.33 | 348,000 |
2020-03-10 | $23.58 | $23.70 | $23.35 | $23.70 | $20.76 | 17,600 |
2020-03-09 | $23.00 | $23.46 | $23.00 | $23.27 | $20.38 | 133,723 |
2020-03-06 | $24.40 | $24.42 | $24.25 | $24.42 | $21.39 | 3,587 |
2020-03-05 | $24.80 | $24.80 | $24.68 | $24.68 | $21.61 | 2,000 |
2020-03-04 | $24.95 | $24.99 | $24.95 | $24.99 | $21.89 | 3,500 |
2020-03-03 | $24.69 | $24.69 | $24.69 | $24.69 | $21.62 | 901 |
2020-03-02 | $24.68 | $24.81 | $24.55 | $24.81 | $21.73 | 4,785 |
2020-02-28 | $24.56 | $24.77 | $24.45 | $24.75 | $21.56 | 199,377 |
2020-02-27 | $24.77 | $24.91 | $24.69 | $24.71 | $21.53 | 7,500 |
2020-02-26 | $25.16 | $25.17 | $25.00 | $25.04 | $21.82 | 3,141 |
2020-02-25 | $25.22 | $25.22 | $25.05 | $25.05 | $21.83 | 959 |
2020-02-24 | $25.28 | $25.28 | $25.22 | $25.22 | $21.98 | 6,100 |
2020-02-21 | $25.45 | $25.47 | $25.45 | $25.47 | $22.19 | 400 |
2020-02-20 | $25.50 | $25.50 | $25.50 | $25.50 | $22.22 | 1,100 |
2020-02-19 | $25.50 | $25.50 | $25.47 | $25.47 | $22.19 | 1,800 |
2020-02-18 | $25.50 | $25.50 | $25.46 | $25.46 | $22.18 | 2,387 |
2020-02-14 | $25.52 | $25.52 | $25.48 | $25.50 | $22.22 | 7,862 |
2020-02-13 | $25.51 | $25.53 | $25.51 | $25.51 | $22.23 | 1,972 |
2020-02-12 | $25.55 | $25.55 | $25.52 | $25.52 | $22.24 | 200 |
2020-02-11 | $25.47 | $25.47 | $25.45 | $25.45 | $22.17 | 1,102 |
2020-02-10 | $25.39 | $25.42 | $25.39 | $25.42 | $22.15 | 794 |
2020-02-07 | $25.38 | $25.43 | $25.38 | $25.41 | $22.14 | 2,012 |
2020-02-06 | $25.41 | $25.43 | $25.41 | $25.43 | $22.16 | 5,000 |
2020-02-05 | $25.40 | $25.40 | $25.40 | $25.40 | $22.14 | 99 |
2020-02-04 | $25.31 | $25.31 | $25.31 | $25.31 | $22.06 | 0 |
2020-02-03 | $25.22 | $25.22 | $25.16 | $25.16 | $21.92 | 1,340 |
2020-01-31 | $25.32 | $25.32 | $25.29 | $25.29 | $21.93 | 300 |
2020-01-30 | $25.32 | $25.39 | $25.32 | $25.39 | $22.01 | 672 |
2020-01-29 | $25.38 | $25.38 | $25.38 | $25.38 | $22.01 | 2 |
2020-01-28 | $25.34 | $25.39 | $25.34 | $25.39 | $22.02 | 600 |
2020-01-27 | $25.22 | $25.22 | $25.17 | $25.17 | $21.83 | 1,696 |
2020-01-24 | $25.42 | $25.42 | $25.33 | $25.33 | $21.96 | 770 |
2020-01-23 | $25.43 | $25.43 | $25.42 | $25.42 | $22.04 | 600 |
2020-01-22 | $25.50 | $25.50 | $25.49 | $25.49 | $22.11 | 200 |
2020-01-21 | $25.52 | $25.52 | $25.45 | $25.45 | $22.07 | 4,100 |
2020-01-17 | $25.56 | $25.56 | $25.52 | $25.52 | $22.13 | 1,375 |
2020-01-16 | $25.54 | $25.56 | $25.53 | $25.53 | $22.14 | 3,804 |
2020-01-15 | $25.55 | $25.56 | $25.55 | $25.56 | $22.16 | 1,100 |
2020-01-14 | $25.54 | $25.54 | $25.53 | $25.53 | $22.14 | 2,245 |
2020-01-13 | $25.54 | $25.54 | $25.54 | $25.54 | $22.15 | 0 |
2020-01-10 | $25.53 | $25.54 | $25.53 | $25.53 | $22.14 | 5,942 |
2020-01-09 | $25.50 | $25.53 | $25.50 | $25.53 | $22.14 | 6,100 |
2020-01-08 | $25.49 | $25.49 | $25.49 | $25.49 | $22.11 | 10 |
2020-01-07 | $25.49 | $25.49 | $25.47 | $25.47 | $22.09 | 366 |
2020-01-06 | $25.51 | $25.51 | $25.49 | $25.50 | $22.11 | 5,489 |
2020-01-03 | $25.51 | $25.52 | $25.50 | $25.50 | $22.12 | 600 |
2020-01-02 | $25.51 | $25.55 | $25.51 | $25.53 | $22.14 | 6,900 |
2019-12-31 | $25.46 | $25.46 | $25.43 | $25.43 | $22.05 | 6,089 |
2019-12-30 | $25.42 | $25.43 | $25.42 | $25.43 | $22.05 | 102 |
2019-12-27 | $25.44 | $25.44 | $25.44 | $25.44 | $22.07 | 6 |
2019-12-26 | $25.45 | $25.46 | $25.45 | $25.45 | $22.07 | 3,497 |
2019-12-24 | $25.43 | $25.43 | $25.43 | $25.43 | $22.05 | 200 |
2019-12-23 | $25.37 | $25.40 | $25.37 | $25.40 | $22.03 | 200 |
2019-12-20 | $25.33 | $25.33 | $25.33 | $25.33 | $21.96 | 0 |
2019-12-19 | $25.47 | $25.47 | $25.42 | $25.43 | $22.06 | 829 |
2019-12-18 | $25.55 | $25.56 | $25.55 | $25.55 | $22.05 | 13,300 |
2019-12-17 | $25.48 | $25.52 | $25.48 | $25.52 | $22.02 | 600 |
2019-12-16 | $25.48 | $25.48 | $25.46 | $25.46 | $21.97 | 2,200 |
2019-12-13 | $25.38 | $25.41 | $25.38 | $25.41 | $21.93 | 1,300 |
2019-12-12 | $25.39 | $25.39 | $25.39 | $25.39 | $21.91 | 1 |
2019-12-11 | $25.34 | $25.35 | $25.33 | $25.33 | $21.86 | 200 |
2019-12-10 | $25.23 | $25.28 | $25.23 | $25.28 | $21.82 | 4,100 |
2019-12-09 | $25.22 | $25.22 | $25.22 | $25.22 | $21.76 | 12 |
2019-12-06 | $25.24 | $25.24 | $25.21 | $25.21 | $21.75 | 1,836 |
2019-12-05 | $25.13 | $25.14 | $25.13 | $25.14 | $21.70 | 100 |
2019-12-04 | $25.13 | $25.13 | $25.13 | $25.13 | $21.69 | 4 |
2019-12-03 | $25.04 | $25.08 | $25.04 | $25.08 | $21.64 | 101 |
2019-12-02 | $25.12 | $25.12 | $25.04 | $25.06 | $21.63 | 1,784 |
2019-11-29 | $25.26 | $25.26 | $25.19 | $25.19 | $21.64 | 845 |
2019-11-27 | $25.23 | $25.26 | $25.23 | $25.26 | $21.69 | 800 |
2019-11-26 | $25.22 | $25.23 | $25.21 | $25.22 | $21.66 | 2,200 |
2019-11-25 | $25.17 | $25.19 | $25.17 | $25.19 | $21.64 | 200 |
2019-11-22 | $25.10 | $25.15 | $25.10 | $25.14 | $21.59 | 2,400 |
2019-11-21 | $25.10 | $25.10 | $25.06 | $25.06 | $21.52 | 996 |
2019-11-20 | $25.10 | $25.10 | $25.08 | $25.08 | $21.55 | 4,164 |
2019-11-19 | $25.35 | $25.35 | $25.10 | $25.10 | $21.56 | 1,800 |
2019-11-18 | $25.20 | $25.21 | $25.18 | $25.18 | $21.63 | 2,007 |
2019-11-15 | $25.21 | $25.21 | $25.21 | $25.21 | $21.65 | 0 |
2019-11-14 | $25.18 | $25.18 | $25.17 | $25.17 | $21.62 | 300 |
2019-11-13 | $25.21 | $25.21 | $25.17 | $25.17 | $21.62 | 804 |
2019-11-12 | $25.19 | $25.19 | $25.19 | $25.19 | $21.63 | 1,000 |
2019-11-11 | $25.19 | $25.19 | $25.17 | $25.17 | $21.62 | 995 |
2019-11-08 | $25.16 | $25.17 | $25.11 | $25.14 | $21.59 | 2,531 |
2019-11-07 | $25.17 | $25.17 | $25.17 | $25.17 | $21.62 | 200 |
2019-11-06 | $25.18 | $25.18 | $25.18 | $25.18 | $21.63 | 4,380 |
2019-11-05 | $25.14 | $25.19 | $25.14 | $25.16 | $21.61 | 1,778 |
2019-11-04 | $25.17 | $25.18 | $25.17 | $25.18 | $21.63 | 807 |
2019-11-01 | $25.13 | $25.13 | $25.13 | $25.13 | $21.58 | 23 |
2019-10-31 | $25.24 | $25.24 | $25.15 | $25.15 | $21.49 | 238 |
2019-10-30 | $25.29 | $25.29 | $25.24 | $25.24 | $21.57 | 4,001 |
2019-10-29 | $25.26 | $25.26 | $25.26 | $25.26 | $21.59 | 1 |
2019-10-28 | $25.31 | $25.32 | $25.27 | $25.31 | $21.63 | 3,824 |
2019-10-25 | $25.28 | $25.31 | $25.28 | $25.29 | $21.61 | 4,200 |
2019-10-24 | $25.25 | $25.25 | $25.24 | $25.24 | $21.58 | 300 |
2019-10-23 | $25.23 | $25.23 | $25.23 | $25.23 | $21.57 | 0 |
2019-10-22 | $25.22 | $25.22 | $25.21 | $25.21 | $21.55 | 500 |
2019-10-21 | $25.23 | $25.23 | $25.19 | $25.20 | $21.54 | 326 |
2019-10-18 | $25.14 | $25.18 | $25.14 | $25.18 | $21.52 | 300 |
2019-10-17 | $25.18 | $25.18 | $25.18 | $25.18 | $21.53 | 0 |
2019-10-16 | $25.16 | $25.16 | $25.16 | $25.16 | $21.50 | 0 |
2019-10-15 | $25.18 | $25.18 | $25.14 | $25.15 | $21.49 | 4,500 |
2019-10-14 | $25.12 | $25.12 | $25.12 | $25.12 | $21.47 | 0 |
2019-10-11 | $25.10 | $25.10 | $25.10 | $25.10 | $21.45 | 1 |
2019-10-10 | $25.00 | $25.00 | $25.00 | $25.00 | $21.36 | 0 |
2019-10-09 | $24.99 | $24.99 | $24.99 | $24.99 | $21.36 | 20 |
2019-10-08 | $24.99 | $25.00 | $24.92 | $24.92 | $21.30 | 2,100 |
2019-10-07 | $25.03 | $25.03 | $25.02 | $25.02 | $21.39 | 100 |
2019-10-04 | $25.05 | $25.05 | $25.05 | $25.05 | $21.41 | 99 |
2019-10-03 | $24.97 | $24.97 | $24.97 | $24.97 | $21.35 | 2 |
2019-10-02 | $25.12 | $25.12 | $24.98 | $25.00 | $21.37 | 2,711 |
2019-10-01 | $25.13 | $25.13 | $25.12 | $25.12 | $21.47 | 600 |
2019-09-30 | $25.29 | $25.29 | $25.29 | $25.29 | $21.51 | 0 |
2019-09-27 | $25.32 | $25.32 | $25.26 | $25.27 | $21.50 | 23,300 |
2019-09-26 | $25.33 | $25.34 | $25.32 | $25.32 | $21.54 | 900 |
2019-09-25 | $25.36 | $25.37 | $25.34 | $25.36 | $21.57 | 2,018 |
2019-09-24 | $25.35 | $25.35 | $25.35 | $25.35 | $21.56 | 6 |
2019-09-23 | $25.40 | $25.40 | $25.40 | $25.40 | $21.60 | 0 |
2019-09-20 | $25.39 | $25.39 | $25.39 | $25.39 | $21.60 | 243 |
2019-09-19 | $25.42 | $25.42 | $25.36 | $25.37 | $21.58 | 2,526 |
2019-09-18 | $25.40 | $25.40 | $25.40 | $25.40 | $21.61 | 3,542 |
2019-09-17 | $25.40 | $25.40 | $25.40 | $25.40 | $21.61 | 1,600 |
2019-09-16 | $25.38 | $25.38 | $25.38 | $25.38 | $21.59 | 9,700 |
2019-09-13 | $25.32 | $25.33 | $25.31 | $25.31 | $21.53 | 2,433 |
2019-09-12 | $25.34 | $25.34 | $25.32 | $25.32 | $21.54 | 9,200 |
2019-09-11 | $25.32 | $25.32 | $25.30 | $25.30 | $21.52 | 400 |
2019-09-10 | $25.30 | $25.30 | $25.30 | $25.30 | $21.52 | 9 |
2019-09-09 | $25.29 | $25.29 | $25.29 | $25.29 | $21.51 | 0 |
2019-09-06 | $25.32 | $25.32 | $25.29 | $25.29 | $21.51 | 400 |
2019-09-05 | $25.25 | $25.25 | $25.24 | $25.24 | $21.47 | 400 |
2019-09-04 | $25.16 | $25.16 | $25.16 | $25.16 | $21.40 | 0 |
2019-09-03 | $25.08 | $25.08 | $25.08 | $25.08 | $21.33 | 101 |
2019-08-30 | $25.27 | $25.27 | $25.26 | $25.26 | $21.38 | 600 |
2019-08-29 | $25.30 | $25.30 | $25.30 | $25.30 | $21.42 | 6 |
2019-08-28 | $25.25 | $25.25 | $25.25 | $25.25 | $21.37 | 0 |
2019-08-27 | $25.26 | $25.26 | $25.20 | $25.20 | $21.34 | 100 |
2019-08-26 | $25.12 | $25.18 | $25.12 | $25.18 | $21.32 | 558 |
2019-08-23 | $25.18 | $25.22 | $25.04 | $25.04 | $21.20 | 17,811 |
2019-08-22 | $25.20 | $25.20 | $25.14 | $25.16 | $21.30 | 11,793 |
2019-08-21 | $25.15 | $25.16 | $25.13 | $25.14 | $21.28 | 25,206 |
2019-08-20 | $25.05 | $25.07 | $25.03 | $25.03 | $21.19 | 15,058 |
2019-08-19 | $25.00 | $25.03 | $25.00 | $25.03 | $21.19 | 33,400 |
2019-08-16 | $24.95 | $24.95 | $24.93 | $24.93 | $21.11 | 5,700 |
2019-08-15 | $24.88 | $24.88 | $24.88 | $24.88 | $21.06 | 100 |
2019-08-14 | $24.78 | $24.78 | $24.78 | $24.78 | $20.98 | 100 |
2019-08-13 | $24.95 | $25.00 | $24.95 | $25.00 | $21.16 | 105 |
2019-08-12 | $24.97 | $24.97 | $24.94 | $24.94 | $21.11 | 200 |
2019-08-09 | $24.97 | $24.97 | $24.94 | $24.94 | $21.11 | 205 |
2019-08-08 | $24.96 | $24.96 | $24.96 | $24.96 | $21.13 | 5 |
2019-08-07 | $24.76 | $24.88 | $24.76 | $24.88 | $21.06 | 500 |
2019-08-06 | $24.85 | $24.88 | $24.79 | $24.88 | $21.06 | 1,100 |
2019-08-05 | $24.75 | $24.75 | $24.73 | $24.73 | $20.93 | 2,000 |
2019-08-02 | $25.02 | $25.02 | $24.96 | $25.01 | $21.17 | 52,101 |
2019-08-01 | $25.04 | $25.04 | $25.04 | $25.04 | $21.19 | 196 |
2019-07-31 | $25.26 | $25.27 | $25.17 | $25.17 | $21.20 | 3,316 |
2019-07-30 | $25.19 | $25.19 | $25.19 | $25.19 | $21.22 | 100 |
2019-07-29 | $25.17 | $25.19 | $25.17 | $25.17 | $21.20 | 22,200 |
2019-07-26 | $25.21 | $25.22 | $25.19 | $25.21 | $21.23 | 83,596 |
2019-07-25 | $25.14 | $25.17 | $25.14 | $25.15 | $21.18 | 5,015 |
2019-07-24 | $25.14 | $25.18 | $25.14 | $25.16 | $21.19 | 3,600 |
2019-07-23 | $25.15 | $25.16 | $25.15 | $25.15 | $21.18 | 8,240 |
2019-07-22 | $25.08 | $25.09 | $25.08 | $25.09 | $21.13 | 6,687 |
2019-07-19 | $25.05 | $25.06 | $25.03 | $25.04 | $21.09 | 5,810 |
2019-07-18 | $25.03 | $25.07 | $25.03 | $25.07 | $21.12 | 2,000 |
2019-07-17 | $25.07 | $25.07 | $25.07 | $25.07 | $21.12 | 0 |
2019-07-16 | $25.12 | $25.13 | $25.10 | $25.10 | $21.14 | 1,091 |
2019-07-15 | $25.15 | $25.16 | $25.15 | $25.16 | $21.19 | 390 |
2019-07-12 | $25.15 | $25.15 | $25.15 | $25.15 | $21.18 | 1 |
2019-07-11 | $25.10 | $25.10 | $25.10 | $25.10 | $21.14 | 0 |
2019-07-10 | $25.13 | $25.14 | $25.13 | $25.14 | $21.18 | 301 |
2019-07-09 | $25.10 | $25.10 | $25.09 | $25.09 | $21.14 | 1,291 |
2019-07-08 | $25.15 | $25.15 | $25.11 | $25.11 | $21.15 | 1,700 |
2019-07-05 | $25.16 | $25.16 | $25.16 | $25.16 | $21.19 | 0 |
2019-07-03 | $25.21 | $25.27 | $25.21 | $25.27 | $21.28 | 100 |
2019-07-02 | $25.17 | $25.21 | $25.17 | $25.20 | $21.23 | 2,279 |
2019-07-01 | $25.15 | $25.15 | $25.15 | $25.15 | $21.18 | 700 |
2019-06-28 | $25.33 | $25.33 | $25.33 | $25.33 | $21.16 | 1 |
2019-06-27 | $25.33 | $25.33 | $25.33 | $25.33 | $21.16 | 0 |
2019-06-26 | $25.28 | $25.28 | $25.27 | $25.27 | $21.11 | 797 |
2019-06-25 | $25.28 | $25.28 | $25.28 | $25.28 | $21.11 | 0 |
2019-06-24 | $25.36 | $25.36 | $25.36 | $25.36 | $21.18 | 1 |
2019-06-21 | $25.42 | $25.42 | $25.42 | $25.42 | $21.23 | 2,900 |
2019-06-20 | $25.49 | $25.49 | $25.45 | $25.45 | $21.26 | 100,800 |
2019-06-19 | $25.30 | $25.30 | $25.30 | $25.30 | $21.13 | 0 |
2019-06-18 | $25.20 | $25.20 | $25.19 | $25.19 | $21.04 | 1,800 |
2019-06-17 | $25.03 | $25.03 | $25.03 | $25.03 | $20.90 | 0 |
2019-06-14 | $25.07 | $25.07 | $25.07 | $25.07 | $20.94 | 160 |
2019-06-13 | $25.09 | $25.09 | $25.09 | $25.09 | $20.95 | 0 |
2019-06-12 | $25.03 | $25.03 | $25.03 | $25.03 | $20.91 | 0 |
2019-06-11 | $25.08 | $25.08 | $25.08 | $25.08 | $20.95 | 0 |
2019-06-10 | $25.06 | $25.06 | $25.04 | $25.04 | $20.91 | 160 |
2019-06-07 | $24.99 | $24.99 | $24.99 | $24.99 | $20.87 | 0 |
2019-06-06 | $24.87 | $24.93 | $24.87 | $24.93 | $20.82 | 1,011 |
2019-06-05 | $24.88 | $24.88 | $24.88 | $24.88 | $20.78 | 0 |
2019-06-04 | $24.82 | $24.82 | $24.82 | $24.82 | $20.73 | 0 |
2019-06-03 | $24.55 | $24.55 | $24.55 | $24.55 | $20.51 | 0 |
2019-05-31 | $24.67 | $24.67 | $24.55 | $24.55 | $20.51 | 1,000 |
2019-05-30 | $24.73 | $24.74 | $24.73 | $24.74 | $20.66 | 100 |
2019-05-29 | $24.69 | $24.69 | $24.69 | $24.69 | $20.63 | 0 |
2019-05-28 | $24.77 | $24.77 | $24.77 | $24.77 | $20.68 | 0 |
2019-05-24 | $24.79 | $24.79 | $24.79 | $24.79 | $20.71 | 100 |
2019-05-23 | $24.86 | $24.86 | $24.83 | $24.83 | $20.74 | 200 |
2019-05-22 | $24.92 | $24.92 | $24.92 | $24.92 | $20.81 | 0 |
2019-05-21 | $24.86 | $24.86 | $24.86 | $24.86 | $20.76 | 0 |
2019-05-20 | $24.89 | $24.89 | $24.86 | $24.86 | $20.76 | 200 |
2019-05-17 | $24.81 | $24.81 | $24.81 | $24.81 | $20.72 | 0 |
2019-05-16 | $24.90 | $24.90 | $24.90 | $24.90 | $20.80 | 200 |
2019-05-15 | $24.84 | $24.84 | $24.84 | $24.84 | $20.74 | 200 |
2019-05-14 | $24.84 | $24.86 | $24.81 | $24.81 | $20.72 | 15,001 |
2019-05-13 | $24.81 | $24.81 | $24.71 | $24.71 | $20.64 | 200 |
2019-05-10 | $24.94 | $24.95 | $24.94 | $24.95 | $20.84 | 400 |
2019-05-09 | $25.03 | $25.03 | $24.93 | $24.93 | $20.82 | 121,700 |
iShares iBonds 2025 Term High Yield and Income ETF (IBHE) News Headlines
Recent iShares iBonds 2025 Term High Yield and Income ETF (IBHE) News
Similar Companies to iShares iBonds 2025 Term High Yield and Income ETF (IBHE) 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 | -- | -- | -- |