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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.