iShares iBonds Dec 2023 Term Muni Bond ETF (IBML) Exchange: BATS
Data as of May 9, 2025
$25.53 ($-0.02) -0.06%
iShares iBonds Dec 2023 Term Muni Bond ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2023 Term Muni Bond ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $25.48 |
Previous Close | $25.53 |
High | $25.54 |
Low | $25.48 |
Adjusted Open | $25.48 |
Previous Adjusted Close | $25.53 |
Adjusted High | $25.54 |
Adjusted Low | $25.48 |
About iShares iBonds Dec 2023 Term Muni Bond ETF (IBML)
The Fund seeks to track the investment results of the S&P AMT-Free Municipal Series Dec 2023 IndexTM (the “Underlying Index”), which measures the performance of investment-grade (as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”)), non-callable U.S. municipal bonds maturing in 2023. As of October 31, 2019, there were 8,656 issues in the Underlying Index.The Underlying Index includes municipal bonds primarily from issuers that are state or local governments or agencies such that the interest on the bonds is exempt from U.S. federal income taxes. Each bond must have a rating of at least BBB- by S&P Global Ratings, Baa3 by Moody’s Investors Service, Inc. (“Moody's”), or BBB- by Fitch Ratings, Inc. and must have a minimum maturity par amount of $2 million to be eligible for inclusion in the Underlying Index. To remain in the Underlying Index, bonds must maintain a minimum par amount greater than or equal to $2 million, and must not be subject to the federal alternative minimum tax (“AMT”) as of each rebalancing date. All bonds in the Underlying Index will mature after December 31, 2022 and before December 2, 2023. When a bond in the Underlying Index matures or is pre-refunded, the bond does not accrue interest past the maturity or pre-refunded date. An amount representing its value at the time of maturity or pre-refunding will be included in the Underlying Index throughout the remaining life of the Underlying Index, and any such amount will be assumed to earn a rate equal to the tax-exempt return of cash and cash equivalents. The Underlying Index is a market value weighted index and is rebalanced after the market close on the last business day of each month.The Fund is a series of the iShares iBonds® fixed maturity series of bond exchange-traded funds sponsored by BlackRock, Inc. (“BlackRock”). The 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 will generally hold municipal bond securities issued by state and local municipalities whose interest payments are exempt from U.S. federal income tax, the federal AMT and the federal Medicare contribution tax of 3.8% on “net investment income,” including dividends, interest and capital gains. In the last months of operation, as the bonds held by the Fund mature, the proceeds will not be reinvested in bonds but instead will be held in cash and cash equivalents, including, without limitation, shares of BlackRock Cash Funds, AMT-free tax-exempt municipal notes, variable rate demand notes and obligations, tender option bonds and municipal commercial paper. These cash equivalents may not be included in the Underlying Index. By December 2, 2023, the Underlying Index is expected to consist entirely of cash earned in this manner. Around the same time, the Fund will wind up and terminate, and its net assets will be distributed to then-current shareholders. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Underlying Index is sponsored by SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares iBonds Dec 2023 Term Muni Bond ETF (IBML)
Historical Stock Data for iShares iBonds Dec 2023 Term Muni Bond ETF (IBML)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-12-01 | $25.48 | $25.54 | $25.48 | $25.53 | $25.53 | 124,128 |
2023-11-30 | $25.53 | $25.55 | $25.53 | $25.55 | $25.55 | 33,507 |
2023-11-29 | $25.53 | $25.54 | $25.53 | $25.54 | $25.54 | 147,332 |
2023-11-28 | $25.54 | $25.55 | $25.53 | $25.54 | $25.54 | 103,922 |
2023-11-27 | $25.52 | $25.55 | $25.52 | $25.54 | $25.54 | 56,014 |
2023-11-24 | $25.53 | $25.53 | $25.51 | $25.53 | $25.53 | 531,498 |
2023-11-22 | $25.54 | $25.54 | $25.49 | $25.52 | $25.52 | 142,821 |
2023-11-21 | $25.50 | $25.53 | $25.50 | $25.52 | $25.52 | 134,216 |
2023-11-20 | $25.52 | $25.53 | $25.44 | $25.52 | $25.52 | 183,814 |
2023-11-17 | $25.53 | $25.53 | $25.51 | $25.52 | $25.52 | 134,403 |
2023-11-16 | $25.51 | $25.52 | $25.50 | $25.51 | $25.51 | 72,527 |
2023-11-15 | $25.52 | $25.52 | $25.48 | $25.48 | $25.48 | 112,295 |
2023-11-14 | $25.49 | $25.51 | $25.49 | $25.50 | $25.50 | 65,096 |
2023-11-13 | $25.50 | $25.51 | $25.49 | $25.49 | $25.49 | 39,258 |
2023-11-10 | $25.52 | $25.52 | $25.49 | $25.49 | $25.49 | 76,328 |
2023-11-09 | $25.51 | $25.52 | $25.49 | $25.49 | $25.49 | 57,434 |
2023-11-08 | $25.49 | $25.51 | $25.48 | $25.49 | $25.49 | 29,587 |
2023-11-07 | $25.52 | $25.52 | $25.48 | $25.49 | $25.49 | 27,849 |
2023-11-06 | $25.47 | $25.49 | $25.47 | $25.49 | $25.49 | 61,334 |
2023-11-03 | $25.50 | $25.52 | $25.48 | $25.48 | $25.48 | 82,804 |
2023-11-02 | $25.48 | $25.52 | $25.48 | $25.50 | $25.50 | 82,483 |
2023-11-01 | $25.51 | $25.51 | $25.48 | $25.48 | $25.48 | 25,119 |
2023-10-31 | $25.57 | $25.57 | $25.52 | $25.55 | $25.48 | 38,574 |
2023-10-30 | $25.54 | $25.55 | $25.53 | $25.53 | $25.47 | 54,706 |
2023-10-27 | $25.54 | $25.55 | $25.52 | $25.55 | $25.55 | 96,533 |
2023-10-26 | $25.53 | $25.55 | $25.53 | $25.53 | $25.53 | 20,009 |
2023-10-25 | $25.56 | $25.56 | $25.51 | $25.52 | $25.52 | 35,378 |
2023-10-24 | $25.53 | $25.54 | $25.52 | $25.53 | $25.53 | 30,287 |
2023-10-23 | $25.59 | $25.59 | $25.52 | $25.53 | $25.53 | 43,340 |
2023-10-20 | $25.53 | $25.54 | $25.50 | $25.53 | $25.53 | 49,515 |
2023-10-19 | $25.50 | $25.53 | $25.45 | $25.51 | $25.51 | 143,598 |
2023-10-18 | $25.49 | $25.52 | $25.49 | $25.49 | $25.49 | 34,485 |
2023-10-17 | $25.50 | $25.52 | $25.47 | $25.52 | $25.52 | 90,857 |
2023-10-16 | $25.52 | $25.52 | $25.49 | $25.50 | $25.50 | 39,231 |
2023-10-13 | $25.51 | $25.52 | $25.49 | $25.49 | $25.49 | 59,993 |
2023-10-12 | $25.50 | $25.51 | $25.48 | $25.51 | $25.51 | 42,116 |
2023-10-11 | $25.51 | $25.51 | $25.49 | $25.50 | $25.50 | 41,891 |
2023-10-10 | $25.50 | $25.51 | $25.49 | $25.50 | $25.50 | 19,135 |
2023-10-09 | $25.48 | $25.48 | $25.43 | $25.45 | $25.45 | 13,724 |
2023-10-06 | $25.51 | $25.51 | $25.46 | $25.50 | $25.50 | 68,211 |
2023-10-05 | $25.50 | $25.50 | $25.48 | $25.49 | $25.49 | 65,824 |
2023-10-04 | $25.50 | $25.50 | $25.47 | $25.47 | $25.47 | 30,330 |
2023-10-03 | $25.48 | $25.50 | $25.46 | $25.48 | $25.48 | 47,974 |
2023-10-02 | $25.49 | $25.49 | $25.47 | $25.48 | $25.48 | 27,758 |
2023-09-29 | $25.53 | $25.54 | $25.51 | $25.53 | $25.47 | 71,331 |
2023-09-28 | $25.51 | $25.54 | $25.51 | $25.52 | $25.47 | 62,680 |
2023-09-27 | $25.52 | $25.53 | $25.52 | $25.53 | $25.47 | 45,774 |
2023-09-26 | $25.52 | $25.52 | $25.51 | $25.52 | $25.47 | 40,416 |
2023-09-25 | $25.51 | $25.53 | $25.51 | $25.51 | $25.46 | 53,827 |
2023-09-22 | $25.51 | $25.52 | $25.50 | $25.51 | $25.45 | 79,261 |
2023-09-21 | $25.51 | $25.52 | $25.51 | $25.52 | $25.46 | 19,298 |
2023-09-20 | $25.51 | $25.52 | $25.50 | $25.51 | $25.45 | 22,550 |
2023-09-19 | $25.50 | $25.52 | $25.50 | $25.52 | $25.47 | 70,535 |
2023-09-18 | $25.50 | $25.51 | $25.48 | $25.50 | $25.44 | 99,588 |
2023-09-15 | $25.54 | $25.54 | $25.49 | $25.50 | $25.45 | 73,141 |
2023-09-14 | $25.50 | $25.51 | $25.48 | $25.50 | $25.45 | 81,967 |
2023-09-13 | $25.49 | $25.51 | $25.49 | $25.49 | $25.44 | 35,282 |
2023-09-12 | $25.48 | $25.50 | $25.48 | $25.50 | $25.44 | 13,312 |
2023-09-11 | $25.48 | $25.50 | $25.47 | $25.49 | $25.43 | 75,418 |
2023-09-08 | $25.50 | $25.50 | $25.48 | $25.48 | $25.43 | 18,612 |
2023-09-07 | $25.49 | $25.50 | $25.48 | $25.49 | $25.43 | 76,418 |
2023-09-06 | $25.48 | $25.49 | $25.47 | $25.48 | $25.42 | 73,110 |
2023-09-05 | $25.47 | $25.48 | $25.44 | $25.44 | $25.39 | 38,114 |
2023-09-01 | $25.46 | $25.48 | $25.45 | $25.47 | $25.47 | 15,139 |
2023-08-31 | $25.52 | $25.53 | $25.52 | $25.52 | $25.47 | 20,285 |
2023-08-30 | $25.51 | $25.52 | $25.49 | $25.49 | $25.44 | 49,722 |
2023-08-29 | $25.52 | $25.52 | $25.50 | $25.51 | $25.45 | 38,944 |
2023-08-28 | $25.51 | $25.52 | $25.50 | $25.52 | $25.47 | 20,768 |
2023-08-25 | $25.50 | $25.51 | $25.50 | $25.50 | $25.45 | 27,621 |
2023-08-24 | $25.50 | $25.50 | $25.49 | $25.50 | $25.44 | 201,543 |
2023-08-23 | $25.50 | $25.51 | $25.49 | $25.49 | $25.44 | 54,410 |
2023-08-22 | $25.49 | $25.50 | $25.42 | $25.48 | $25.43 | 82,260 |
2023-08-21 | $25.48 | $25.50 | $25.48 | $25.50 | $25.44 | 34,754 |
2023-08-18 | $25.48 | $25.50 | $25.48 | $25.49 | $25.49 | 11,601 |
2023-08-17 | $25.50 | $25.50 | $25.48 | $25.50 | $25.50 | 19,289 |
2023-08-16 | $25.49 | $25.50 | $25.47 | $25.48 | $25.48 | 51,570 |
2023-08-15 | $25.49 | $25.49 | $25.47 | $25.49 | $25.49 | 11,320 |
2023-08-14 | $25.49 | $25.49 | $25.47 | $25.49 | $25.49 | 18,974 |
2023-08-11 | $25.47 | $25.48 | $25.47 | $25.48 | $25.48 | 47,743 |
2023-08-10 | $25.47 | $25.52 | $25.44 | $25.45 | $25.45 | 183,155 |
2023-08-09 | $25.46 | $25.48 | $25.45 | $25.45 | $25.45 | 96,456 |
2023-08-08 | $25.46 | $25.47 | $25.46 | $25.46 | $25.46 | 48,415 |
2023-08-07 | $25.48 | $25.48 | $25.45 | $25.47 | $25.47 | 55,744 |
2023-08-04 | $25.47 | $25.47 | $25.45 | $25.46 | $25.46 | 60,564 |
2023-08-03 | $25.47 | $25.47 | $25.46 | $25.47 | $25.47 | 82,844 |
2023-08-02 | $25.46 | $25.47 | $25.45 | $25.47 | $25.47 | 27,308 |
2023-08-01 | $25.44 | $25.46 | $25.43 | $25.45 | $25.45 | 78,913 |
2023-07-31 | $25.50 | $25.50 | $25.47 | $25.47 | $25.43 | 74,460 |
2023-07-28 | $25.46 | $25.50 | $25.46 | $25.49 | $25.45 | 188,574 |
2023-07-27 | $25.49 | $25.50 | $25.48 | $25.50 | $25.46 | 63,622 |
2023-07-26 | $25.49 | $25.49 | $25.46 | $25.47 | $25.43 | 28,095 |
2023-07-25 | $25.50 | $25.50 | $25.45 | $25.49 | $25.45 | 72,874 |
2023-07-24 | $25.48 | $25.49 | $25.44 | $25.48 | $25.44 | 41,065 |
2023-07-21 | $25.48 | $25.49 | $25.48 | $25.49 | $25.44 | 27,407 |
2023-07-20 | $25.47 | $25.49 | $25.47 | $25.49 | $25.45 | 98,361 |
2023-07-19 | $25.48 | $25.49 | $25.47 | $25.47 | $25.43 | 38,676 |
2023-07-18 | $25.47 | $25.48 | $25.47 | $25.47 | $25.43 | 24,475 |
2023-07-17 | $25.46 | $25.48 | $25.44 | $25.47 | $25.42 | 33,015 |
2023-07-14 | $25.46 | $25.48 | $25.46 | $25.47 | $25.43 | 41,547 |
2023-07-13 | $25.46 | $25.47 | $25.46 | $25.46 | $25.42 | 328,036 |
2023-07-12 | $25.43 | $25.47 | $25.43 | $25.47 | $25.43 | 59,160 |
2023-07-11 | $25.45 | $25.47 | $25.44 | $25.45 | $25.45 | 31,694 |
2023-07-10 | $25.44 | $25.46 | $25.44 | $25.45 | $25.45 | 55,091 |
2023-07-07 | $25.44 | $25.46 | $25.44 | $25.45 | $25.45 | 131,184 |
2023-07-06 | $25.47 | $25.47 | $25.40 | $25.45 | $25.45 | 29,857 |
2023-07-05 | $25.43 | $25.45 | $25.43 | $25.44 | $25.44 | 38,760 |
2023-07-03 | $25.44 | $25.46 | $25.44 | $25.45 | $25.45 | 6,801 |
2023-06-30 | $25.49 | $25.49 | $25.47 | $25.49 | $25.49 | 120,634 |
2023-06-29 | $25.46 | $25.48 | $25.46 | $25.48 | $25.48 | 44,485 |
2023-06-28 | $25.47 | $25.48 | $25.47 | $25.47 | $25.47 | 30,991 |
2023-06-27 | $25.43 | $25.47 | $25.43 | $25.47 | $25.47 | 65,233 |
2023-06-26 | $25.46 | $25.47 | $25.45 | $25.45 | $25.45 | 179,904 |
2023-06-23 | $25.45 | $25.47 | $25.45 | $25.46 | $25.46 | 48,717 |
2023-06-22 | $25.45 | $25.47 | $25.42 | $25.46 | $25.46 | 105,483 |
2023-06-21 | $25.44 | $25.46 | $25.44 | $25.46 | $25.46 | 38,146 |
2023-06-20 | $25.44 | $25.46 | $25.44 | $25.45 | $25.45 | 60,402 |
2023-06-16 | $25.44 | $25.46 | $25.44 | $25.46 | $25.46 | 183,572 |
2023-06-15 | $25.46 | $25.46 | $25.44 | $25.45 | $25.45 | 46,020 |
2023-06-14 | $25.44 | $25.46 | $25.42 | $25.46 | $25.46 | 69,785 |
2023-06-13 | $25.43 | $25.44 | $25.42 | $25.43 | $25.43 | 105,518 |
2023-06-12 | $25.46 | $25.46 | $25.43 | $25.44 | $25.44 | 71,030 |
2023-06-09 | $25.44 | $25.44 | $25.43 | $25.43 | $25.43 | 69,130 |
2023-06-08 | $25.43 | $25.44 | $25.42 | $25.43 | $25.43 | 58,713 |
2023-06-07 | $25.45 | $25.45 | $25.39 | $25.43 | $25.43 | 72,723 |
2023-06-06 | $25.38 | $25.43 | $25.38 | $25.42 | $25.42 | 110,362 |
2023-06-05 | $25.42 | $25.43 | $25.41 | $25.43 | $25.43 | 48,829 |
2023-06-02 | $25.43 | $25.43 | $25.40 | $25.41 | $25.41 | 34,154 |
2023-06-01 | $25.41 | $25.42 | $25.40 | $25.42 | $25.42 | 74,327 |
2023-05-31 | $25.44 | $25.45 | $25.43 | $25.43 | $25.39 | 42,419 |
2023-05-30 | $25.39 | $25.43 | $25.39 | $25.42 | $25.38 | 32,848 |
2023-05-26 | $25.43 | $25.44 | $25.42 | $25.43 | $25.43 | 34,132 |
2023-05-25 | $25.41 | $25.43 | $25.38 | $25.42 | $25.42 | 32,769 |
2023-05-24 | $25.40 | $25.43 | $25.40 | $25.41 | $25.41 | 37,241 |
2023-05-23 | $25.42 | $25.45 | $25.40 | $25.43 | $25.43 | 203,023 |
2023-05-22 | $25.44 | $25.44 | $25.39 | $25.42 | $25.42 | 71,045 |
2023-05-19 | $25.42 | $25.42 | $25.38 | $25.41 | $25.41 | 113,580 |
2023-05-18 | $25.41 | $25.43 | $25.38 | $25.41 | $25.41 | 37,735 |
2023-05-17 | $25.41 | $25.42 | $25.40 | $25.41 | $25.41 | 136,348 |
2023-05-16 | $25.41 | $25.42 | $25.40 | $25.42 | $25.42 | 49,472 |
2023-05-15 | $25.41 | $25.41 | $25.39 | $25.40 | $25.40 | 81,763 |
2023-05-12 | $25.41 | $25.42 | $25.37 | $25.41 | $25.41 | 31,354 |
2023-05-11 | $25.40 | $25.42 | $25.40 | $25.40 | $25.40 | 20,423 |
2023-05-10 | $25.39 | $25.41 | $25.39 | $25.41 | $25.41 | 96,527 |
2023-05-09 | $25.41 | $25.41 | $25.40 | $25.40 | $25.40 | 80,462 |
2023-05-08 | $25.40 | $25.41 | $25.39 | $25.41 | $25.41 | 32,912 |
2023-05-05 | $25.41 | $25.41 | $25.39 | $25.40 | $25.40 | 47,483 |
2023-05-04 | $25.39 | $25.41 | $25.38 | $25.39 | $25.39 | 66,385 |
2023-05-03 | $25.40 | $25.40 | $25.38 | $25.39 | $25.39 | 110,107 |
2023-05-02 | $25.39 | $25.40 | $25.39 | $25.40 | $25.40 | 16,414 |
2023-05-01 | $25.36 | $25.40 | $25.36 | $25.40 | $25.40 | 97,884 |
2023-04-28 | $25.41 | $25.43 | $25.39 | $25.43 | $25.39 | 126,702 |
2023-04-27 | $25.40 | $25.43 | $25.40 | $25.41 | $25.38 | 65,037 |
2023-04-26 | $25.42 | $25.43 | $25.41 | $25.42 | $25.39 | 32,018 |
2023-04-25 | $25.41 | $25.43 | $25.41 | $25.42 | $25.38 | 30,915 |
2023-04-24 | $25.43 | $25.43 | $25.42 | $25.43 | $25.39 | 92,842 |
2023-04-21 | $25.42 | $25.42 | $25.41 | $25.42 | $25.42 | 22,919 |
2023-04-20 | $25.42 | $25.42 | $25.40 | $25.42 | $25.42 | 80,367 |
2023-04-19 | $25.41 | $25.42 | $25.41 | $25.41 | $25.41 | 54,736 |
2023-04-18 | $25.45 | $25.45 | $25.42 | $25.42 | $25.42 | 36,043 |
2023-04-17 | $25.45 | $25.45 | $25.40 | $25.44 | $25.44 | 20,301 |
2023-04-14 | $25.41 | $25.45 | $25.39 | $25.45 | $25.45 | 87,771 |
2023-04-13 | $25.44 | $25.45 | $25.41 | $25.44 | $25.44 | 73,003 |
2023-04-12 | $25.45 | $25.45 | $25.43 | $25.44 | $25.44 | 122,872 |
2023-04-11 | $25.43 | $25.44 | $25.42 | $25.44 | $25.44 | 84,547 |
2023-04-10 | $25.43 | $25.44 | $25.43 | $25.43 | $25.43 | 96,784 |
2023-04-06 | $25.42 | $25.44 | $25.40 | $25.44 | $25.44 | 105,263 |
2023-04-05 | $25.42 | $25.44 | $25.40 | $25.42 | $25.42 | 135,786 |
2023-04-04 | $25.39 | $25.41 | $25.38 | $25.39 | $25.39 | 633,774 |
2023-04-03 | $25.39 | $25.41 | $25.39 | $25.41 | $25.41 | 26,904 |
2023-03-31 | $25.43 | $25.47 | $25.42 | $25.43 | $25.40 | 72,559 |
2023-03-30 | $25.42 | $25.43 | $25.41 | $25.42 | $25.39 | 68,332 |
2023-03-29 | $25.47 | $25.47 | $25.42 | $25.42 | $25.39 | 56,918 |
2023-03-28 | $25.41 | $25.43 | $25.41 | $25.42 | $25.39 | 68,440 |
2023-03-27 | $25.40 | $25.42 | $25.40 | $25.41 | $25.41 | 40,750 |
2023-03-24 | $25.41 | $25.45 | $25.40 | $25.41 | $25.41 | 110,547 |
2023-03-23 | $25.41 | $25.42 | $25.39 | $25.40 | $25.40 | 56,134 |
2023-03-22 | $25.41 | $25.41 | $25.39 | $25.41 | $25.41 | 174,748 |
2023-03-21 | $25.38 | $25.41 | $25.38 | $25.41 | $25.41 | 58,720 |
2023-03-20 | $25.39 | $25.42 | $25.38 | $25.41 | $25.41 | 59,000 |
2023-03-17 | $25.43 | $25.44 | $25.41 | $25.41 | $25.41 | 42,272 |
2023-03-16 | $25.43 | $25.43 | $25.38 | $25.40 | $25.40 | 76,068 |
2023-03-15 | $25.40 | $25.43 | $25.39 | $25.42 | $25.42 | 31,888 |
2023-03-14 | $25.37 | $25.38 | $25.37 | $25.38 | $25.38 | 20,729 |
2023-03-13 | $25.39 | $25.39 | $25.36 | $25.39 | $25.39 | 36,193 |
2023-03-10 | $25.36 | $25.38 | $25.35 | $25.37 | $25.37 | 57,075 |
2023-03-09 | $25.36 | $25.36 | $25.35 | $25.36 | $25.36 | 135,903 |
2023-03-08 | $25.34 | $25.36 | $25.34 | $25.36 | $25.36 | 118,083 |
2023-03-07 | $25.35 | $25.36 | $25.34 | $25.36 | $25.36 | 97,029 |
2023-03-06 | $25.36 | $25.36 | $25.34 | $25.35 | $25.35 | 59,627 |
2023-03-03 | $25.35 | $25.36 | $25.33 | $25.36 | $25.36 | 253,311 |
2023-03-02 | $25.33 | $25.34 | $25.32 | $25.33 | $25.33 | 35,614 |
2023-03-01 | $25.32 | $25.33 | $25.32 | $25.32 | $25.32 | 21,331 |
2023-02-28 | $25.36 | $25.36 | $25.33 | $25.35 | $25.31 | 66,889 |
2023-02-27 | $25.35 | $25.36 | $25.34 | $25.36 | $25.32 | 72,404 |
2023-02-24 | $25.36 | $25.36 | $25.33 | $25.35 | $25.31 | 47,462 |
2023-02-23 | $25.34 | $25.36 | $25.34 | $25.35 | $25.31 | 82,556 |
2023-02-22 | $25.33 | $25.35 | $25.30 | $25.35 | $25.31 | 89,926 |
2023-02-21 | $25.34 | $25.37 | $25.32 | $25.34 | $25.30 | 53,515 |
2023-02-17 | $25.33 | $25.34 | $25.32 | $25.34 | $25.34 | 94,355 |
2023-02-16 | $25.35 | $25.35 | $25.34 | $25.34 | $25.34 | 50,134 |
2023-02-15 | $25.37 | $25.37 | $25.35 | $25.36 | $25.36 | 78,952 |
2023-02-14 | $25.37 | $25.37 | $25.36 | $25.37 | $25.37 | 56,558 |
2023-02-13 | $25.37 | $25.38 | $25.37 | $25.37 | $25.37 | 42,736 |
2023-02-10 | $25.37 | $25.38 | $25.37 | $25.37 | $25.37 | 90,433 |
2023-02-09 | $25.37 | $25.38 | $25.37 | $25.38 | $25.38 | 70,678 |
2023-02-08 | $25.37 | $25.38 | $25.37 | $25.37 | $25.37 | 55,769 |
2023-02-07 | $25.38 | $25.39 | $25.37 | $25.38 | $25.38 | 75,878 |
2023-02-06 | $25.39 | $25.40 | $25.38 | $25.38 | $25.38 | 80,135 |
2023-02-03 | $25.41 | $25.41 | $25.39 | $25.41 | $25.41 | 73,663 |
2023-02-02 | $25.44 | $25.44 | $25.39 | $25.41 | $25.41 | 149,418 |
2023-02-01 | $25.42 | $25.42 | $25.39 | $25.41 | $25.41 | 115,154 |
2023-01-31 | $25.43 | $25.45 | $25.40 | $25.43 | $25.40 | 139,999 |
2023-01-30 | $25.42 | $25.44 | $25.42 | $25.42 | $25.39 | 80,396 |
2023-01-27 | $25.42 | $25.44 | $25.42 | $25.42 | $25.42 | 77,847 |
2023-01-26 | $25.42 | $25.43 | $25.42 | $25.42 | $25.42 | 65,718 |
2023-01-25 | $25.41 | $25.42 | $25.41 | $25.42 | $25.42 | 44,791 |
2023-01-24 | $25.42 | $25.42 | $25.40 | $25.40 | $25.40 | 158,355 |
2023-01-23 | $25.41 | $25.42 | $25.38 | $25.38 | $25.38 | 341,508 |
2023-01-20 | $25.41 | $25.44 | $25.39 | $25.40 | $25.40 | 423,086 |
2023-01-19 | $25.41 | $25.44 | $25.39 | $25.39 | $25.39 | 658,441 |
2023-01-18 | $25.42 | $25.43 | $25.38 | $25.41 | $25.41 | 160,686 |
2023-01-17 | $25.40 | $25.43 | $25.40 | $25.43 | $25.43 | 84,920 |
2023-01-13 | $25.39 | $25.42 | $25.39 | $25.42 | $25.42 | 90,608 |
2023-01-12 | $25.40 | $25.43 | $25.40 | $25.42 | $25.42 | 82,711 |
2023-01-11 | $25.40 | $25.43 | $25.39 | $25.42 | $25.42 | 116,544 |
2023-01-10 | $25.39 | $25.41 | $25.38 | $25.40 | $25.40 | 134,256 |
2023-01-09 | $25.37 | $25.40 | $25.37 | $25.38 | $25.38 | 133,342 |
2023-01-06 | $25.38 | $25.40 | $25.36 | $25.39 | $25.39 | 122,996 |
2023-01-05 | $25.37 | $25.38 | $25.35 | $25.37 | $25.37 | 65,238 |
2023-01-04 | $25.37 | $25.37 | $25.34 | $25.36 | $25.36 | 124,420 |
2023-01-03 | $25.36 | $25.37 | $25.34 | $25.36 | $25.36 | 38,548 |
2022-12-30 | $25.37 | $25.37 | $25.32 | $25.35 | $25.35 | 107,317 |
2022-12-29 | $25.35 | $25.35 | $25.31 | $25.35 | $25.35 | 162,581 |
2022-12-28 | $25.32 | $25.35 | $25.32 | $25.35 | $25.35 | 232,174 |
2022-12-27 | $25.29 | $25.34 | $25.29 | $25.33 | $25.33 | 169,826 |
2022-12-23 | $25.29 | $25.34 | $25.29 | $25.32 | $25.32 | 217,593 |
2022-12-22 | $25.29 | $25.36 | $25.29 | $25.33 | $25.33 | 230,959 |
2022-12-21 | $25.31 | $25.35 | $25.29 | $25.29 | $25.29 | 105,502 |
2022-12-20 | $25.31 | $25.37 | $25.30 | $25.33 | $25.33 | 149,191 |
2022-12-19 | $25.30 | $25.35 | $25.30 | $25.34 | $25.34 | 226,692 |
2022-12-16 | $25.29 | $25.35 | $25.29 | $25.34 | $25.34 | 193,520 |
2022-12-15 | $25.34 | $25.36 | $25.31 | $25.33 | $25.33 | 225,300 |
2022-12-14 | $25.35 | $25.38 | $25.32 | $25.36 | $25.33 | 125,518 |
2022-12-13 | $25.37 | $25.40 | $25.36 | $25.39 | $25.36 | 186,240 |
2022-12-12 | $25.40 | $25.40 | $25.35 | $25.37 | $25.34 | 501,731 |
2022-12-09 | $25.41 | $25.41 | $25.37 | $25.37 | $25.34 | 259,142 |
2022-12-08 | $25.38 | $25.41 | $25.37 | $25.40 | $25.37 | 193,207 |
2022-12-07 | $25.41 | $25.42 | $25.39 | $25.42 | $25.39 | 167,037 |
2022-12-06 | $25.41 | $25.41 | $25.39 | $25.39 | $25.36 | 205,190 |
2022-12-05 | $25.39 | $25.41 | $25.38 | $25.40 | $25.37 | 201,352 |
2022-12-02 | $25.39 | $25.41 | $25.36 | $25.40 | $25.40 | 308,796 |
2022-12-01 | $25.40 | $25.41 | $25.36 | $25.36 | $25.36 | 140,958 |
2022-11-30 | $25.42 | $25.43 | $25.39 | $25.42 | $25.42 | 287,511 |
2022-11-29 | $25.39 | $25.41 | $25.37 | $25.40 | $25.40 | 140,171 |
2022-11-28 | $25.39 | $25.42 | $25.34 | $25.39 | $25.39 | 82,995 |
2022-11-25 | $25.38 | $25.40 | $25.33 | $25.39 | $25.39 | 14,773 |
2022-11-23 | $25.39 | $25.39 | $25.36 | $25.39 | $25.39 | 103,037 |
2022-11-22 | $25.35 | $25.39 | $25.32 | $25.37 | $25.37 | 113,767 |
2022-11-21 | $25.35 | $25.37 | $25.34 | $25.34 | $25.34 | 109,604 |
2022-11-18 | $25.34 | $25.36 | $25.30 | $25.32 | $25.32 | 187,016 |
2022-11-17 | $25.35 | $25.36 | $25.28 | $25.35 | $25.35 | 141,249 |
2022-11-16 | $25.34 | $25.34 | $25.30 | $25.31 | $25.31 | 122,720 |
2022-11-15 | $25.31 | $25.34 | $25.30 | $25.33 | $25.33 | 344,158 |
2022-11-14 | $25.28 | $25.33 | $25.28 | $25.31 | $25.31 | 117,173 |
2022-11-11 | $25.34 | $25.34 | $25.28 | $25.32 | $25.32 | 119,592 |
2022-11-10 | $25.33 | $25.34 | $25.26 | $25.34 | $25.34 | 117,802 |
2022-11-09 | $25.24 | $25.30 | $25.24 | $25.29 | $25.29 | 110,976 |
2022-11-08 | $25.26 | $25.29 | $25.24 | $25.27 | $25.27 | 139,844 |
2022-11-07 | $25.26 | $25.28 | $25.22 | $25.25 | $25.25 | 95,106 |
2022-11-04 | $25.22 | $25.27 | $25.21 | $25.26 | $25.26 | 219,235 |
2022-11-03 | $25.26 | $25.26 | $25.20 | $25.22 | $25.22 | 89,434 |
2022-11-02 | $25.26 | $25.27 | $25.20 | $25.25 | $25.25 | 94,776 |
2022-11-01 | $25.22 | $25.26 | $25.21 | $25.23 | $25.23 | 168,614 |
2022-10-31 | $25.21 | $25.27 | $25.21 | $25.24 | $25.24 | 111,088 |
2022-10-28 | $25.26 | $25.27 | $25.23 | $25.23 | $25.23 | 87,065 |
2022-10-27 | $25.27 | $25.27 | $25.23 | $25.24 | $25.24 | 219,851 |
2022-10-26 | $25.21 | $25.27 | $25.21 | $25.25 | $25.25 | 141,311 |
2022-10-25 | $25.26 | $25.28 | $25.21 | $25.21 | $25.21 | 64,292 |
2022-10-24 | $25.29 | $25.29 | $25.23 | $25.24 | $25.24 | 34,966 |
2022-10-21 | $25.25 | $25.28 | $25.24 | $25.26 | $25.26 | 58,019 |
2022-10-20 | $25.27 | $25.27 | $25.24 | $25.27 | $25.27 | 175,816 |
2022-10-19 | $25.27 | $25.29 | $25.23 | $25.26 | $25.26 | 218,926 |
2022-10-18 | $25.27 | $25.29 | $25.25 | $25.28 | $25.28 | 244,462 |
2022-10-17 | $25.27 | $25.29 | $25.24 | $25.28 | $25.28 | 48,559 |
2022-10-14 | $25.25 | $25.28 | $25.23 | $25.26 | $25.26 | 64,186 |
2022-10-13 | $25.24 | $25.27 | $25.22 | $25.26 | $25.26 | 200,201 |
2022-10-12 | $25.22 | $25.29 | $25.22 | $25.25 | $25.25 | 72,151 |
2022-10-11 | $25.28 | $25.29 | $25.22 | $25.24 | $25.24 | 83,943 |
2022-10-10 | $25.25 | $25.26 | $25.22 | $25.25 | $25.25 | 51,187 |
2022-10-07 | $25.24 | $25.26 | $25.21 | $25.26 | $25.26 | 50,944 |
2022-10-06 | $25.28 | $25.28 | $25.21 | $25.25 | $25.25 | 154,800 |
2022-10-05 | $25.26 | $25.26 | $25.19 | $25.25 | $25.25 | 74,730 |
2022-10-04 | $25.25 | $25.27 | $25.21 | $25.26 | $25.26 | 76,890 |
2022-10-03 | $25.19 | $25.24 | $25.18 | $25.23 | $25.23 | 111,718 |
2022-09-30 | $25.20 | $25.26 | $25.20 | $25.24 | $25.22 | 474,663 |
2022-09-29 | $25.16 | $25.26 | $25.11 | $25.25 | $25.22 | 452,535 |
2022-09-28 | $25.23 | $25.24 | $25.18 | $25.18 | $25.16 | 114,908 |
2022-09-27 | $25.18 | $25.25 | $25.13 | $25.19 | $25.17 | 337,480 |
2022-09-26 | $25.23 | $25.26 | $25.14 | $25.15 | $25.13 | 164,411 |
2022-09-23 | $25.29 | $25.29 | $25.24 | $25.25 | $25.22 | 74,851 |
2022-09-22 | $25.29 | $25.29 | $25.25 | $25.28 | $25.26 | 180,910 |
2022-09-21 | $25.29 | $25.29 | $25.27 | $25.29 | $25.27 | 54,941 |
2022-09-20 | $25.33 | $25.33 | $25.28 | $25.28 | $25.26 | 48,529 |
2022-09-19 | $25.33 | $25.35 | $25.29 | $25.31 | $25.28 | 101,653 |
2022-09-16 | $25.34 | $25.35 | $25.32 | $25.33 | $25.33 | 83,879 |
2022-09-15 | $25.31 | $25.35 | $25.31 | $25.34 | $25.34 | 67,354 |
2022-09-14 | $25.36 | $25.36 | $25.31 | $25.33 | $25.33 | 38,605 |
2022-09-13 | $25.35 | $25.36 | $25.31 | $25.33 | $25.33 | 117,518 |
2022-09-12 | $25.33 | $25.37 | $25.33 | $25.36 | $25.36 | 57,700 |
2022-09-09 | $25.35 | $25.37 | $25.33 | $25.35 | $25.35 | 122,847 |
2022-09-08 | $25.37 | $25.37 | $25.33 | $25.35 | $25.35 | 66,430 |
2022-09-07 | $25.31 | $25.36 | $25.31 | $25.36 | $25.36 | 48,803 |
2022-09-06 | $25.35 | $25.35 | $25.31 | $25.31 | $25.31 | 42,550 |
2022-09-02 | $25.34 | $25.36 | $25.31 | $25.35 | $25.35 | 104,246 |
2022-09-01 | $25.31 | $25.35 | $25.31 | $25.34 | $25.34 | 63,881 |
2022-08-31 | $25.39 | $25.40 | $25.34 | $25.35 | $25.32 | 90,918 |
2022-08-30 | $25.37 | $25.39 | $25.33 | $25.36 | $25.33 | 38,910 |
2022-08-29 | $25.36 | $25.38 | $25.32 | $25.34 | $25.31 | 102,202 |
2022-08-26 | $25.41 | $25.41 | $25.36 | $25.38 | $25.36 | 33,827 |
2022-08-25 | $25.34 | $25.41 | $25.34 | $25.37 | $25.35 | 54,891 |
2022-08-24 | $25.38 | $25.40 | $25.35 | $25.38 | $25.35 | 58,092 |
2022-08-23 | $25.41 | $25.41 | $25.35 | $25.36 | $25.33 | 144,463 |
2022-08-22 | $25.37 | $25.40 | $25.34 | $25.36 | $25.33 | 39,744 |
2022-08-19 | $25.40 | $25.40 | $25.35 | $25.36 | $25.33 | 78,080 |
2022-08-18 | $25.35 | $25.41 | $25.35 | $25.39 | $25.36 | 38,298 |
2022-08-17 | $25.39 | $25.41 | $25.36 | $25.36 | $25.33 | 38,840 |
2022-08-16 | $25.44 | $25.45 | $25.39 | $25.39 | $25.36 | 43,155 |
2022-08-15 | $25.48 | $25.48 | $25.41 | $25.42 | $25.39 | 50,351 |
2022-08-12 | $25.46 | $25.46 | $25.42 | $25.42 | $25.39 | 97,200 |
2022-08-11 | $25.50 | $25.50 | $25.42 | $25.42 | $25.39 | 75,538 |
2022-08-10 | $25.49 | $25.49 | $25.42 | $25.43 | $25.40 | 190,099 |
2022-08-09 | $25.49 | $25.49 | $25.46 | $25.47 | $25.44 | 75,886 |
2022-08-08 | $25.47 | $25.49 | $25.45 | $25.46 | $25.44 | 69,244 |
2022-08-05 | $25.51 | $25.51 | $25.44 | $25.46 | $25.43 | 40,155 |
2022-08-04 | $25.51 | $25.51 | $25.46 | $25.49 | $25.46 | 74,621 |
2022-08-03 | $25.51 | $25.51 | $25.48 | $25.49 | $25.46 | 37,441 |
2022-08-02 | $25.52 | $25.52 | $25.48 | $25.50 | $25.47 | 77,337 |
2022-08-01 | $25.54 | $25.54 | $25.50 | $25.52 | $25.49 | 146,661 |
2022-07-29 | $25.56 | $25.56 | $25.52 | $25.55 | $25.50 | 298,581 |
2022-07-28 | $25.56 | $25.56 | $25.53 | $25.55 | $25.50 | 92,757 |
2022-07-27 | $25.51 | $25.56 | $25.51 | $25.55 | $25.50 | 63,457 |
2022-07-26 | $25.50 | $25.56 | $25.50 | $25.56 | $25.51 | 82,304 |
2022-07-25 | $25.50 | $25.56 | $25.50 | $25.55 | $25.50 | 147,393 |
2022-07-22 | $25.55 | $25.57 | $25.53 | $25.56 | $25.51 | 69,409 |
2022-07-21 | $25.51 | $25.55 | $25.51 | $25.54 | $25.49 | 89,034 |
2022-07-20 | $25.54 | $25.55 | $25.51 | $25.54 | $25.49 | 38,560 |
2022-07-19 | $25.54 | $25.55 | $25.50 | $25.53 | $25.48 | 67,478 |
2022-07-18 | $25.54 | $25.54 | $25.51 | $25.54 | $25.49 | 33,234 |
2022-07-15 | $25.53 | $25.56 | $25.51 | $25.55 | $25.50 | 88,827 |
2022-07-14 | $25.48 | $25.53 | $25.48 | $25.52 | $25.47 | 41,842 |
2022-07-13 | $25.53 | $25.53 | $25.48 | $25.53 | $25.48 | 41,782 |
2022-07-12 | $25.50 | $25.54 | $25.50 | $25.53 | $25.47 | 114,736 |
2022-07-11 | $25.53 | $25.54 | $25.49 | $25.52 | $25.47 | 86,641 |
2022-07-08 | $25.51 | $25.52 | $25.51 | $25.52 | $25.46 | 43,882 |
2022-07-07 | $25.46 | $25.52 | $25.45 | $25.52 | $25.46 | 109,481 |
2022-07-06 | $25.48 | $25.50 | $25.47 | $25.48 | $25.43 | 52,505 |
2022-07-05 | $25.44 | $25.52 | $25.44 | $25.48 | $25.43 | 101,789 |
2022-07-01 | $25.48 | $25.49 | $25.46 | $25.48 | $25.43 | 68,983 |
2022-06-30 | $25.52 | $25.52 | $25.46 | $25.50 | $25.42 | 57,662 |
2022-06-29 | $25.50 | $25.50 | $25.46 | $25.48 | $25.40 | 50,473 |
2022-06-28 | $25.42 | $25.50 | $25.42 | $25.50 | $25.42 | 98,239 |
2022-06-27 | $25.49 | $25.49 | $25.43 | $25.49 | $25.41 | 144,334 |
2022-06-24 | $25.50 | $25.52 | $25.48 | $25.51 | $25.43 | 236,203 |
2022-06-23 | $25.51 | $25.51 | $25.44 | $25.49 | $25.41 | 186,242 |
2022-06-22 | $25.47 | $25.49 | $25.42 | $25.45 | $25.37 | 79,210 |
2022-06-21 | $25.47 | $25.47 | $25.40 | $25.44 | $25.36 | 122,617 |
2022-06-17 | $25.47 | $25.47 | $25.41 | $25.46 | $25.38 | 68,107 |
2022-06-16 | $25.47 | $25.47 | $25.41 | $25.45 | $25.37 | 219,748 |
2022-06-15 | $25.52 | $25.52 | $25.43 | $25.44 | $25.36 | 86,236 |
2022-06-14 | $25.44 | $25.45 | $25.40 | $25.43 | $25.36 | 100,744 |
2022-06-13 | $25.50 | $25.52 | $25.40 | $25.40 | $25.32 | 159,754 |
2022-06-10 | $25.52 | $25.54 | $25.50 | $25.51 | $25.43 | 72,840 |
2022-06-09 | $25.55 | $25.55 | $25.50 | $25.52 | $25.44 | 180,288 |
2022-06-08 | $25.55 | $25.55 | $25.50 | $25.51 | $25.43 | 113,705 |
2022-06-07 | $25.55 | $25.55 | $25.51 | $25.51 | $25.43 | 111,075 |
2022-06-06 | $25.55 | $25.55 | $25.50 | $25.54 | $25.46 | 79,272 |
2022-06-03 | $25.52 | $25.54 | $25.50 | $25.53 | $25.45 | 97,549 |
2022-06-02 | $25.54 | $25.54 | $25.49 | $25.51 | $25.43 | 69,715 |
2022-06-01 | $25.50 | $25.51 | $25.48 | $25.51 | $25.43 | 94,314 |
2022-05-31 | $25.44 | $25.54 | $25.44 | $25.50 | $25.40 | 88,329 |
2022-05-27 | $25.52 | $25.53 | $25.51 | $25.52 | $25.42 | 85,557 |
2022-05-26 | $25.49 | $25.51 | $25.46 | $25.50 | $25.40 | 151,939 |
2022-05-25 | $25.49 | $25.49 | $25.43 | $25.48 | $25.38 | 96,526 |
2022-05-24 | $25.42 | $25.45 | $25.42 | $25.45 | $25.35 | 183,762 |
2022-05-23 | $25.39 | $25.42 | $25.37 | $25.42 | $25.32 | 98,130 |
2022-05-20 | $25.38 | $25.39 | $25.34 | $25.38 | $25.28 | 122,921 |
2022-05-19 | $25.33 | $25.38 | $25.33 | $25.37 | $25.27 | 253,813 |
2022-05-18 | $25.33 | $25.36 | $25.33 | $25.35 | $25.25 | 84,178 |
2022-05-17 | $25.36 | $25.36 | $25.33 | $25.36 | $25.26 | 123,477 |
2022-05-16 | $25.38 | $25.38 | $25.33 | $25.35 | $25.25 | 138,223 |
2022-05-13 | $25.35 | $25.36 | $25.31 | $25.35 | $25.25 | 249,758 |
2022-05-12 | $25.31 | $25.36 | $25.31 | $25.31 | $25.21 | 193,922 |
2022-05-11 | $25.32 | $25.34 | $25.32 | $25.34 | $25.24 | 114,865 |
2022-05-10 | $25.30 | $25.35 | $25.30 | $25.32 | $25.22 | 108,734 |
2022-05-09 | $25.35 | $25.35 | $25.31 | $25.34 | $25.24 | 82,298 |
2022-05-06 | $25.34 | $25.34 | $25.32 | $25.33 | $25.23 | 32,515 |
2022-05-05 | $25.33 | $25.34 | $25.30 | $25.32 | $25.22 | 273,198 |
2022-05-04 | $25.31 | $25.38 | $25.31 | $25.36 | $25.26 | 103,226 |
2022-05-03 | $25.32 | $25.34 | $25.32 | $25.33 | $25.23 | 103,186 |
2022-05-02 | $25.33 | $25.34 | $25.32 | $25.33 | $25.23 | 98,415 |
2022-04-29 | $25.36 | $25.37 | $25.35 | $25.36 | $25.24 | 44,187 |
2022-04-28 | $25.36 | $25.37 | $25.35 | $25.36 | $25.24 | 44,801 |
2022-04-27 | $25.37 | $25.38 | $25.35 | $25.37 | $25.25 | 140,052 |
2022-04-26 | $25.35 | $25.38 | $25.35 | $25.36 | $25.24 | 117,817 |
2022-04-25 | $25.35 | $25.37 | $25.34 | $25.37 | $25.25 | 69,242 |
2022-04-22 | $25.36 | $25.37 | $25.34 | $25.34 | $25.22 | 30,583 |
2022-04-21 | $25.36 | $25.37 | $25.32 | $25.36 | $25.24 | 21,038 |
2022-04-20 | $25.36 | $25.38 | $25.33 | $25.35 | $25.23 | 163,056 |
2022-04-19 | $25.40 | $25.40 | $25.33 | $25.33 | $25.21 | 51,828 |
2022-04-18 | $25.34 | $25.37 | $25.34 | $25.35 | $25.23 | 43,201 |
2022-04-14 | $25.40 | $25.41 | $25.35 | $25.39 | $25.27 | 49,083 |
2022-04-13 | $25.43 | $25.43 | $25.39 | $25.40 | $25.28 | 36,737 |
2022-04-12 | $25.38 | $25.40 | $25.36 | $25.39 | $25.27 | 67,973 |
2022-04-11 | $25.38 | $25.42 | $25.37 | $25.39 | $25.27 | 111,217 |
2022-04-08 | $25.42 | $25.43 | $25.38 | $25.43 | $25.31 | 194,209 |
2022-04-07 | $25.44 | $25.45 | $25.38 | $25.41 | $25.29 | 248,468 |
2022-04-06 | $25.38 | $25.44 | $25.38 | $25.43 | $25.31 | 252,352 |
2022-04-05 | $25.40 | $25.46 | $25.40 | $25.42 | $25.30 | 191,473 |
2022-04-04 | $25.44 | $25.45 | $25.41 | $25.43 | $25.31 | 23,653 |
2022-04-01 | $25.45 | $25.45 | $25.41 | $25.41 | $25.29 | 125,477 |
2022-03-31 | $25.46 | $25.48 | $25.43 | $25.47 | $25.33 | 28,591 |
2022-03-30 | $25.42 | $25.47 | $25.42 | $25.47 | $25.33 | 45,488 |
2022-03-29 | $25.42 | $25.48 | $25.42 | $25.46 | $25.31 | 49,623 |
2022-03-28 | $25.45 | $25.50 | $25.45 | $25.47 | $25.32 | 23,416 |
2022-03-25 | $25.49 | $25.51 | $25.48 | $25.49 | $25.35 | 64,943 |
2022-03-24 | $25.47 | $25.53 | $25.47 | $25.52 | $25.38 | 265,232 |
2022-03-23 | $25.54 | $25.55 | $25.51 | $25.51 | $25.37 | 44,993 |
2022-03-22 | $25.56 | $25.56 | $25.52 | $25.54 | $25.39 | 120,897 |
2022-03-21 | $25.52 | $25.58 | $25.52 | $25.53 | $25.39 | 29,196 |
2022-03-18 | $25.55 | $25.59 | $25.55 | $25.57 | $25.43 | 21,782 |
2022-03-17 | $25.56 | $25.59 | $25.55 | $25.56 | $25.42 | 95,864 |
2022-03-16 | $25.53 | $25.56 | $25.52 | $25.54 | $25.40 | 169,652 |
2022-03-15 | $25.53 | $25.58 | $25.53 | $25.53 | $25.39 | 37,831 |
2022-03-14 | $25.55 | $25.57 | $25.53 | $25.55 | $25.41 | 83,860 |
2022-03-11 | $25.58 | $25.62 | $25.58 | $25.61 | $25.47 | 58,569 |
2022-03-10 | $25.58 | $25.64 | $25.58 | $25.62 | $25.47 | 46,585 |
2022-03-09 | $25.60 | $25.64 | $25.58 | $25.62 | $25.47 | 21,918 |
2022-03-08 | $25.63 | $25.66 | $25.60 | $25.65 | $25.50 | 32,763 |
2022-03-07 | $25.63 | $25.65 | $25.62 | $25.64 | $25.49 | 25,742 |
2022-03-04 | $25.62 | $25.67 | $25.62 | $25.65 | $25.50 | 19,037 |
2022-03-03 | $25.67 | $25.67 | $25.65 | $25.65 | $25.50 | 20,211 |
2022-03-02 | $25.68 | $25.68 | $25.64 | $25.67 | $25.52 | 103,107 |
2022-03-01 | $25.65 | $25.69 | $25.63 | $25.64 | $25.50 | 19,728 |
2022-02-28 | $25.68 | $25.68 | $25.63 | $25.66 | $25.49 | 39,639 |
2022-02-25 | $25.66 | $25.68 | $25.63 | $25.64 | $25.47 | 37,683 |
2022-02-24 | $25.66 | $25.68 | $25.65 | $25.66 | $25.49 | 28,003 |
2022-02-23 | $25.64 | $25.66 | $25.63 | $25.64 | $25.47 | 29,233 |
2022-02-22 | $25.61 | $25.67 | $25.61 | $25.65 | $25.48 | 68,922 |
2022-02-18 | $25.64 | $25.67 | $25.64 | $25.66 | $25.50 | 28,254 |
2022-02-17 | $25.65 | $25.66 | $25.65 | $25.66 | $25.49 | 14,893 |
2022-02-16 | $25.62 | $25.66 | $25.62 | $25.65 | $25.48 | 46,670 |
2022-02-15 | $25.70 | $25.70 | $25.64 | $25.66 | $25.49 | 51,039 |
2022-02-14 | $25.62 | $25.68 | $25.62 | $25.63 | $25.46 | 41,167 |
2022-02-11 | $25.64 | $25.69 | $25.64 | $25.66 | $25.49 | 16,737 |
2022-02-10 | $25.68 | $25.72 | $25.68 | $25.68 | $25.51 | 30,310 |
2022-02-09 | $25.68 | $25.75 | $25.68 | $25.72 | $25.55 | 35,149 |
2022-02-08 | $25.73 | $25.74 | $25.70 | $25.72 | $25.55 | 24,630 |
2022-02-07 | $25.74 | $25.74 | $25.68 | $25.70 | $25.54 | 53,068 |
2022-02-04 | $25.69 | $25.73 | $25.69 | $25.72 | $25.55 | 29,332 |
2022-02-03 | $25.68 | $25.75 | $25.68 | $25.75 | $25.58 | 42,066 |
2022-02-02 | $25.68 | $25.73 | $25.68 | $25.71 | $25.54 | 29,339 |
2022-02-01 | $25.73 | $25.73 | $25.70 | $25.70 | $25.53 | 39,321 |
2022-01-31 | $25.76 | $25.76 | $25.72 | $25.73 | $25.55 | 18,195 |
2022-01-28 | $25.75 | $25.75 | $25.71 | $25.73 | $25.54 | 25,039 |
2022-01-27 | $25.78 | $25.78 | $25.72 | $25.72 | $25.53 | 16,024 |
2022-01-26 | $25.80 | $25.81 | $25.74 | $25.76 | $25.57 | 34,705 |
2022-01-25 | $25.81 | $25.83 | $25.77 | $25.78 | $25.59 | 32,178 |
2022-01-24 | $25.83 | $25.83 | $25.77 | $25.80 | $25.61 | 94,757 |
2022-01-21 | $25.87 | $25.87 | $25.80 | $25.83 | $25.64 | 16,586 |
2022-01-20 | $25.80 | $25.87 | $25.80 | $25.83 | $25.64 | 229,708 |
2022-01-19 | $25.84 | $25.84 | $25.82 | $25.83 | $25.64 | 23,453 |
2022-01-18 | $25.80 | $25.83 | $25.80 | $25.83 | $25.64 | 44,561 |
2022-01-14 | $25.84 | $25.85 | $25.83 | $25.84 | $25.65 | 17,910 |
2022-01-13 | $25.84 | $25.85 | $25.84 | $25.84 | $25.65 | 37,982 |
2022-01-12 | $25.82 | $25.89 | $25.81 | $25.81 | $25.62 | 51,153 |
2022-01-11 | $25.82 | $25.84 | $25.82 | $25.83 | $25.64 | 15,160 |
2022-01-10 | $25.90 | $25.90 | $25.82 | $25.82 | $25.63 | 89,972 |
2022-01-07 | $25.88 | $25.89 | $25.86 | $25.86 | $25.67 | 24,281 |
2022-01-06 | $25.86 | $25.91 | $25.86 | $25.87 | $25.68 | 39,205 |
2022-01-05 | $25.93 | $25.94 | $25.90 | $25.91 | $25.72 | 45,408 |
2022-01-04 | $25.90 | $25.93 | $25.90 | $25.93 | $25.74 | 25,220 |
2022-01-03 | $25.93 | $25.93 | $25.89 | $25.92 | $25.73 | 29,361 |
2021-12-31 | $25.90 | $25.93 | $25.88 | $25.92 | $25.73 | 21,038 |
2021-12-30 | $25.95 | $25.95 | $25.89 | $25.93 | $25.74 | 95,748 |
2021-12-29 | $25.94 | $25.95 | $25.92 | $25.94 | $25.75 | 42,336 |
2021-12-28 | $25.95 | $25.95 | $25.92 | $25.94 | $25.75 | 116,172 |
2021-12-27 | $25.89 | $25.93 | $25.89 | $25.93 | $25.74 | 107,383 |
2021-12-23 | $25.93 | $25.94 | $25.90 | $25.93 | $25.74 | 58,525 |
2021-12-22 | $25.94 | $25.94 | $25.91 | $25.92 | $25.73 | 66,879 |
2021-12-21 | $25.89 | $25.94 | $25.89 | $25.92 | $25.73 | 48,318 |
2021-12-20 | $25.92 | $25.94 | $25.90 | $25.92 | $25.73 | 103,407 |
2021-12-17 | $25.90 | $25.92 | $25.88 | $25.92 | $25.73 | 62,792 |
2021-12-16 | $25.89 | $25.94 | $25.88 | $25.93 | $25.74 | 197,576 |
2021-12-15 | $25.94 | $25.97 | $25.90 | $25.97 | $25.76 | 98,899 |
2021-12-14 | $25.90 | $25.94 | $25.90 | $25.93 | $25.72 | 22,357 |
2021-12-13 | $25.90 | $25.94 | $25.90 | $25.91 | $25.70 | 134,460 |
2021-12-10 | $25.93 | $25.97 | $25.89 | $25.94 | $25.73 | 37,319 |
2021-12-09 | $25.91 | $25.94 | $25.91 | $25.94 | $25.73 | 31,847 |
2021-12-08 | $25.95 | $25.96 | $25.91 | $25.91 | $25.70 | 35,279 |
2021-12-07 | $25.90 | $25.96 | $25.89 | $25.94 | $25.72 | 88,072 |
2021-12-06 | $25.94 | $25.96 | $25.92 | $25.94 | $25.73 | 33,891 |
2021-12-03 | $25.94 | $25.95 | $25.92 | $25.94 | $25.73 | 9,677 |
2021-12-02 | $25.94 | $25.97 | $25.92 | $25.92 | $25.71 | 13,203 |
2021-12-01 | $25.91 | $25.96 | $25.91 | $25.93 | $25.72 | 41,146 |
2021-11-30 | $25.93 | $25.99 | $25.93 | $25.96 | $25.72 | 58,263 |
2021-11-29 | $25.93 | $25.97 | $25.93 | $25.95 | $25.71 | 5,520 |
2021-11-26 | $25.93 | $25.97 | $25.93 | $25.94 | $25.70 | 16,359 |
2021-11-24 | $25.97 | $25.97 | $25.93 | $25.95 | $25.71 | 29,635 |
2021-11-23 | $25.96 | $25.97 | $25.93 | $25.94 | $25.70 | 211,294 |
2021-11-22 | $25.96 | $25.97 | $25.94 | $25.94 | $25.70 | 14,880 |
2021-11-19 | $25.97 | $25.97 | $25.95 | $25.96 | $25.72 | 9,347 |
2021-11-18 | $25.94 | $25.97 | $25.94 | $25.95 | $25.71 | 26,108 |
2021-11-17 | $25.96 | $25.96 | $25.94 | $25.95 | $25.71 | 16,765 |
2021-11-16 | $25.91 | $25.97 | $25.91 | $25.97 | $25.73 | 18,398 |
2021-11-15 | $25.92 | $25.97 | $25.92 | $25.96 | $25.72 | 17,591 |
2021-11-12 | $26.00 | $26.00 | $25.93 | $25.96 | $25.72 | 36,002 |
2021-11-11 | $26.00 | $26.00 | $25.94 | $25.98 | $25.74 | 17,068 |
2021-11-10 | $26.00 | $26.00 | $25.96 | $25.96 | $25.72 | 21,064 |
2021-11-09 | $25.98 | $26.00 | $25.96 | $25.99 | $25.75 | 16,811 |
2021-11-08 | $25.96 | $25.99 | $25.95 | $25.99 | $25.75 | 9,875 |
2021-11-05 | $25.99 | $25.99 | $25.96 | $25.98 | $25.74 | 17,460 |
2021-11-04 | $25.98 | $25.99 | $25.94 | $25.97 | $25.73 | 25,074 |
2021-11-03 | $25.99 | $25.99 | $25.94 | $25.97 | $25.73 | 31,447 |
2021-11-02 | $25.93 | $25.99 | $25.93 | $25.98 | $25.74 | 41,461 |
2021-11-01 | $25.95 | $25.96 | $25.95 | $25.96 | $25.72 | 28,361 |
2021-10-29 | $26.02 | $26.02 | $25.96 | $25.98 | $25.72 | 10,629 |
2021-10-28 | $26.01 | $26.01 | $25.97 | $25.99 | $25.73 | 9,682 |
2021-10-27 | $25.98 | $26.01 | $25.96 | $25.98 | $25.72 | 18,123 |
2021-10-26 | $25.99 | $26.00 | $25.96 | $25.98 | $25.72 | 10,355 |
2021-10-25 | $26.02 | $26.02 | $25.96 | $25.98 | $25.72 | 142,566 |
2021-10-22 | $25.95 | $26.01 | $25.95 | $25.99 | $25.73 | 5,362 |
2021-10-21 | $26.00 | $26.02 | $25.97 | $25.99 | $25.73 | 37,171 |
2021-10-20 | $26.03 | $26.03 | $25.99 | $26.00 | $25.74 | 16,477 |
2021-10-19 | $26.00 | $26.03 | $25.99 | $26.01 | $25.75 | 20,769 |
2021-10-18 | $25.99 | $26.04 | $25.98 | $25.99 | $25.73 | 39,003 |
2021-10-15 | $26.04 | $26.04 | $25.99 | $26.01 | $25.75 | 3,297 |
2021-10-14 | $26.04 | $26.04 | $25.99 | $26.01 | $25.75 | 34,128 |
2021-10-13 | $26.03 | $26.03 | $26.01 | $26.01 | $25.75 | 8,935 |
2021-10-12 | $26.02 | $26.04 | $25.99 | $26.01 | $25.75 | 36,203 |
2021-10-11 | $26.02 | $26.02 | $25.98 | $26.00 | $25.74 | 7,962 |
2021-10-08 | $26.02 | $26.04 | $26.00 | $26.01 | $25.75 | 24,369 |
2021-10-07 | $26.03 | $26.05 | $25.99 | $26.02 | $25.76 | 25,152 |
2021-10-06 | $26.01 | $26.03 | $25.99 | $26.01 | $25.75 | 48,920 |
2021-10-05 | $25.99 | $26.03 | $25.99 | $26.02 | $25.76 | 31,120 |
2021-10-04 | $25.97 | $26.04 | $25.97 | $26.01 | $25.75 | 61,153 |
2021-10-01 | $25.96 | $26.02 | $25.96 | $26.01 | $25.75 | 15,750 |
2021-09-30 | $26.00 | $26.04 | $26.00 | $26.00 | $25.72 | 37,697 |
2021-09-29 | $26.00 | $26.04 | $26.00 | $26.02 | $25.74 | 35,402 |
2021-09-28 | $26.00 | $26.05 | $26.00 | $26.04 | $25.76 | 29,648 |
2021-09-27 | $26.00 | $26.05 | $26.00 | $26.00 | $25.72 | 32,501 |
2021-09-24 | $26.05 | $26.05 | $26.02 | $26.05 | $25.77 | 11,772 |
2021-09-23 | $26.06 | $26.06 | $26.03 | $26.04 | $25.76 | 11,358 |
2021-09-22 | $26.05 | $26.08 | $26.04 | $26.05 | $25.77 | 28,627 |
2021-09-21 | $26.03 | $26.06 | $26.03 | $26.05 | $25.76 | 30,255 |
2021-09-20 | $26.06 | $26.08 | $26.03 | $26.06 | $25.77 | 27,964 |
2021-09-17 | $26.04 | $26.06 | $26.04 | $26.05 | $25.77 | 21,416 |
2021-09-16 | $26.08 | $26.08 | $26.04 | $26.05 | $25.76 | 34,483 |
2021-09-15 | $26.05 | $26.08 | $26.03 | $26.07 | $25.78 | 42,733 |
2021-09-14 | $26.05 | $26.08 | $26.04 | $26.06 | $25.78 | 17,743 |
2021-09-13 | $26.02 | $26.06 | $26.02 | $26.05 | $25.77 | 29,827 |
2021-09-10 | $26.02 | $26.07 | $26.02 | $26.07 | $25.78 | 16,202 |
2021-09-09 | $26.04 | $26.06 | $26.03 | $26.05 | $25.77 | 27,082 |
2021-09-08 | $26.05 | $26.05 | $26.02 | $26.04 | $25.76 | 26,582 |
2021-09-07 | $26.04 | $26.06 | $26.01 | $26.01 | $25.73 | 12,120 |
2021-09-03 | $26.05 | $26.06 | $26.04 | $26.05 | $25.77 | 13,642 |
2021-09-02 | $26.04 | $26.06 | $26.04 | $26.05 | $25.77 | 24,374 |
2021-09-01 | $26.09 | $26.09 | $26.03 | $26.05 | $25.77 | 24,264 |
2021-08-31 | $26.07 | $26.11 | $26.05 | $26.06 | $25.75 | 13,592 |
2021-08-30 | $26.06 | $26.09 | $26.05 | $26.08 | $25.77 | 13,780 |
2021-08-27 | $26.04 | $26.09 | $26.04 | $26.09 | $25.78 | 14,402 |
2021-08-26 | $26.04 | $26.08 | $26.04 | $26.07 | $25.76 | 8,199 |
2021-08-25 | $26.10 | $26.10 | $26.07 | $26.07 | $25.76 | 21,713 |
2021-08-24 | $26.09 | $26.09 | $26.07 | $26.09 | $25.78 | 22,192 |
2021-08-23 | $26.10 | $26.10 | $26.07 | $26.08 | $25.77 | 13,995 |
2021-08-20 | $26.09 | $26.13 | $26.07 | $26.10 | $25.79 | 65,172 |
2021-08-19 | $26.07 | $26.09 | $26.07 | $26.09 | $25.78 | 24,960 |
2021-08-18 | $26.09 | $26.10 | $26.07 | $26.08 | $25.77 | 24,835 |
2021-08-17 | $26.09 | $26.10 | $26.09 | $26.10 | $25.79 | 23,341 |
2021-08-16 | $26.13 | $26.13 | $26.09 | $26.10 | $25.79 | 38,135 |
2021-08-13 | $26.10 | $26.10 | $26.09 | $26.10 | $25.79 | 8,541 |
2021-08-12 | $26.10 | $26.10 | $26.09 | $26.10 | $25.79 | 23,554 |
2021-08-11 | $26.13 | $26.13 | $26.09 | $26.10 | $25.79 | 21,501 |
2021-08-10 | $26.12 | $26.12 | $26.10 | $26.11 | $25.80 | 18,486 |
2021-08-09 | $26.09 | $26.11 | $26.09 | $26.10 | $25.79 | 12,509 |
2021-08-06 | $26.09 | $26.12 | $26.09 | $26.10 | $25.79 | 16,612 |
2021-08-05 | $26.12 | $26.13 | $26.09 | $26.12 | $25.81 | 9,207 |
2021-08-04 | $26.09 | $26.12 | $26.09 | $26.11 | $25.80 | 131,753 |
2021-08-03 | $26.07 | $26.10 | $26.07 | $26.10 | $25.79 | 31,150 |
2021-08-02 | $26.11 | $26.11 | $26.08 | $26.09 | $25.78 | 21,093 |
2021-07-30 | $26.12 | $26.13 | $26.10 | $26.12 | $25.79 | 12,358 |
2021-07-29 | $26.13 | $26.13 | $26.10 | $26.13 | $25.80 | 8,821 |
2021-07-28 | $26.15 | $26.15 | $26.10 | $26.14 | $25.81 | 26,244 |
2021-07-27 | $26.10 | $26.13 | $26.10 | $26.13 | $25.80 | 10,101 |
2021-07-26 | $26.10 | $26.12 | $26.10 | $26.12 | $25.79 | 21,565 |
2021-07-23 | $26.12 | $26.13 | $26.10 | $26.11 | $25.78 | 8,734 |
2021-07-22 | $26.14 | $26.14 | $26.09 | $26.11 | $25.78 | 13,469 |
2021-07-21 | $26.14 | $26.14 | $26.10 | $26.12 | $25.79 | 18,756 |
2021-07-20 | $26.12 | $26.14 | $26.10 | $26.11 | $25.78 | 20,015 |
2021-07-19 | $26.08 | $26.12 | $26.08 | $26.12 | $25.79 | 16,515 |
2021-07-16 | $26.10 | $26.12 | $26.07 | $26.12 | $25.79 | 39,825 |
2021-07-15 | $26.09 | $26.10 | $26.07 | $26.07 | $25.74 | 26,730 |
2021-07-14 | $26.10 | $26.10 | $26.07 | $26.07 | $25.74 | 16,654 |
2021-07-13 | $26.08 | $26.10 | $26.08 | $26.09 | $25.76 | 21,354 |
2021-07-12 | $26.08 | $26.10 | $26.08 | $26.10 | $25.77 | 19,473 |
2021-07-09 | $26.06 | $26.12 | $26.06 | $26.09 | $25.76 | 20,747 |
2021-07-08 | $26.12 | $26.12 | $26.09 | $26.10 | $25.77 | 23,742 |
2021-07-07 | $26.06 | $26.09 | $26.06 | $26.09 | $25.76 | 27,749 |
2021-07-06 | $26.07 | $26.12 | $26.07 | $26.09 | $25.76 | 16,548 |
2021-07-02 | $26.07 | $26.08 | $26.06 | $26.06 | $25.73 | 17,947 |
2021-07-01 | $26.11 | $26.11 | $26.07 | $26.07 | $25.74 | 27,657 |
2021-06-30 | $26.13 | $26.13 | $26.08 | $26.11 | $25.76 | 22,913 |
2021-06-29 | $26.08 | $26.12 | $26.08 | $26.11 | $25.76 | 45,178 |
2021-06-28 | $26.16 | $26.16 | $26.09 | $26.10 | $25.75 | 30,374 |
2021-06-25 | $26.10 | $26.10 | $26.08 | $26.09 | $25.74 | 14,872 |
2021-06-24 | $26.08 | $26.10 | $26.07 | $26.09 | $25.74 | 19,256 |
2021-06-23 | $26.08 | $26.10 | $26.07 | $26.07 | $25.72 | 17,327 |
2021-06-22 | $26.08 | $26.10 | $26.08 | $26.08 | $25.73 | 26,237 |
2021-06-21 | $26.12 | $26.12 | $26.08 | $26.09 | $25.74 | 26,766 |
2021-06-18 | $26.14 | $26.14 | $26.10 | $26.11 | $25.76 | 25,608 |
2021-06-17 | $26.11 | $26.12 | $26.09 | $26.11 | $25.76 | 7,808 |
2021-06-16 | $26.11 | $26.14 | $26.09 | $26.09 | $25.74 | 21,881 |
2021-06-15 | $26.10 | $26.14 | $26.10 | $26.14 | $25.79 | 242,635 |
2021-06-14 | $26.14 | $26.14 | $26.12 | $26.13 | $25.78 | 8,300 |
2021-06-11 | $26.14 | $26.15 | $26.12 | $26.13 | $25.78 | 33,190 |
2021-06-10 | $26.14 | $26.14 | $26.11 | $26.13 | $25.78 | 20,280 |
2021-06-09 | $26.10 | $26.15 | $26.10 | $26.12 | $25.77 | 24,398 |
2021-06-08 | $26.16 | $26.16 | $26.10 | $26.13 | $25.78 | 32,828 |
2021-06-07 | $26.12 | $26.12 | $26.10 | $26.11 | $25.75 | 7,802 |
2021-06-04 | $26.08 | $26.12 | $26.08 | $26.09 | $25.74 | 32,947 |
2021-06-03 | $26.10 | $26.13 | $26.09 | $26.11 | $25.75 | 45,797 |
2021-06-02 | $26.09 | $26.12 | $26.09 | $26.10 | $25.75 | 28,050 |
2021-06-01 | $26.11 | $26.11 | $26.09 | $26.09 | $25.74 | 21,425 |
2021-05-28 | $26.10 | $26.13 | $26.10 | $26.13 | $25.75 | 64,128 |
2021-05-27 | $26.15 | $26.15 | $26.10 | $26.13 | $25.75 | 27,140 |
2021-05-26 | $26.12 | $26.14 | $26.11 | $26.12 | $25.75 | 9,010 |
2021-05-25 | $26.11 | $26.12 | $26.08 | $26.10 | $25.73 | 57,359 |
2021-05-24 | $26.09 | $26.11 | $26.08 | $26.10 | $25.73 | 16,752 |
2021-05-21 | $26.07 | $26.12 | $26.07 | $26.09 | $25.72 | 33,023 |
2021-05-20 | $26.11 | $26.13 | $26.09 | $26.11 | $25.73 | 20,410 |
2021-05-19 | $26.15 | $26.15 | $26.10 | $26.13 | $25.75 | 26,642 |
2021-05-18 | $26.12 | $26.14 | $26.11 | $26.11 | $25.73 | 40,170 |
2021-05-17 | $26.10 | $26.12 | $26.09 | $26.12 | $25.74 | 6,067 |
2021-05-14 | $26.14 | $26.14 | $26.09 | $26.12 | $25.74 | 22,540 |
2021-05-13 | $26.14 | $26.14 | $26.09 | $26.10 | $25.73 | 23,304 |
2021-05-12 | $26.12 | $26.12 | $26.11 | $26.12 | $25.74 | 32,488 |
2021-05-11 | $26.13 | $26.14 | $26.11 | $26.12 | $25.74 | 14,012 |
2021-05-10 | $26.12 | $26.15 | $26.12 | $26.12 | $25.74 | 12,989 |
2021-05-07 | $26.16 | $26.16 | $26.12 | $26.12 | $25.74 | 16,525 |
2021-05-06 | $26.10 | $26.14 | $26.10 | $26.14 | $25.76 | 22,937 |
2021-05-05 | $26.14 | $26.14 | $26.12 | $26.13 | $25.75 | 22,700 |
2021-05-04 | $26.14 | $26.15 | $26.11 | $26.13 | $25.76 | 18,818 |
2021-05-03 | $26.14 | $26.14 | $26.11 | $26.13 | $25.75 | 25,397 |
2021-04-30 | $26.16 | $26.16 | $26.14 | $26.14 | $25.74 | 13,964 |
2021-04-29 | $26.16 | $26.16 | $26.13 | $26.14 | $25.74 | 34,520 |
2021-04-28 | $26.13 | $26.18 | $26.13 | $26.14 | $25.74 | 52,285 |
2021-04-27 | $26.19 | $26.20 | $26.13 | $26.15 | $25.75 | 40,010 |
2021-04-26 | $26.17 | $26.20 | $26.16 | $26.18 | $25.78 | 45,200 |
2021-04-23 | $26.20 | $26.20 | $26.17 | $26.18 | $25.78 | 12,952 |
2021-04-22 | $26.21 | $26.21 | $26.17 | $26.18 | $25.78 | 23,079 |
2021-04-21 | $26.21 | $26.21 | $26.16 | $26.19 | $25.78 | 6,962 |
2021-04-20 | $26.17 | $26.20 | $26.16 | $26.18 | $25.78 | 34,293 |
2021-04-19 | $26.21 | $26.21 | $26.17 | $26.17 | $25.77 | 45,220 |
2021-04-16 | $26.20 | $26.21 | $26.18 | $26.19 | $25.79 | 38,147 |
2021-04-15 | $26.19 | $26.21 | $26.18 | $26.20 | $25.80 | 43,482 |
2021-04-14 | $26.16 | $26.20 | $26.16 | $26.19 | $25.78 | 13,359 |
2021-04-13 | $26.15 | $26.21 | $26.15 | $26.19 | $25.79 | 49,024 |
2021-04-12 | $26.18 | $26.18 | $26.15 | $26.16 | $25.76 | 18,530 |
2021-04-09 | $26.17 | $26.17 | $26.14 | $26.16 | $25.76 | 17,480 |
2021-04-08 | $26.17 | $26.17 | $26.14 | $26.14 | $25.74 | 47,776 |
2021-04-07 | $26.16 | $26.17 | $26.13 | $26.17 | $25.77 | 29,671 |
2021-04-06 | $26.15 | $26.16 | $26.12 | $26.16 | $25.76 | 49,302 |
2021-04-05 | $26.16 | $26.16 | $26.12 | $26.14 | $25.73 | 34,437 |
2021-04-01 | $26.10 | $26.15 | $26.10 | $26.13 | $25.72 | 22,775 |
2021-03-31 | $26.15 | $26.18 | $26.15 | $26.17 | $25.74 | 19,534 |
2021-03-30 | $26.16 | $26.17 | $26.15 | $26.16 | $25.73 | 22,055 |
2021-03-29 | $26.17 | $26.17 | $26.13 | $26.15 | $25.72 | 40,764 |
2021-03-26 | $26.14 | $26.16 | $26.13 | $26.14 | $25.71 | 34,644 |
2021-03-25 | $26.16 | $26.17 | $26.15 | $26.16 | $25.73 | 12,787 |
2021-03-24 | $26.10 | $26.17 | $26.10 | $26.15 | $25.72 | 32,543 |
2021-03-23 | $26.13 | $26.16 | $26.11 | $26.14 | $25.71 | 26,731 |
2021-03-22 | $26.15 | $26.15 | $26.10 | $26.12 | $25.70 | 28,266 |
2021-03-19 | $26.11 | $26.13 | $26.11 | $26.11 | $25.68 | 7,994 |
2021-03-18 | $26.16 | $26.17 | $26.10 | $26.10 | $25.68 | 27,278 |
2021-03-17 | $26.18 | $26.18 | $26.16 | $26.18 | $25.75 | 49,467 |
2021-03-16 | $26.18 | $26.20 | $26.17 | $26.17 | $25.74 | 26,722 |
2021-03-15 | $26.20 | $26.20 | $26.16 | $26.18 | $25.75 | 25,363 |
2021-03-12 | $26.16 | $26.18 | $26.15 | $26.18 | $25.75 | 10,747 |
2021-03-11 | $26.13 | $26.19 | $26.13 | $26.17 | $25.75 | 19,399 |
2021-03-10 | $26.19 | $26.19 | $26.12 | $26.14 | $25.71 | 42,181 |
2021-03-09 | $26.18 | $26.19 | $26.14 | $26.17 | $25.74 | 19,588 |
2021-03-08 | $26.13 | $26.17 | $26.13 | $26.15 | $25.72 | 54,358 |
2021-03-05 | $26.17 | $26.17 | $26.12 | $26.16 | $25.73 | 108,255 |
2021-03-04 | $26.15 | $26.17 | $26.11 | $26.15 | $25.72 | 16,623 |
2021-03-03 | $26.13 | $26.14 | $26.09 | $26.13 | $25.70 | 23,413 |
2021-03-02 | $26.07 | $26.12 | $26.07 | $26.10 | $25.67 | 24,788 |
2021-03-01 | $26.10 | $26.13 | $26.07 | $26.10 | $25.68 | 4,222 |
2021-02-26 | $26.13 | $26.15 | $26.09 | $26.13 | $25.68 | 17,366 |
2021-02-25 | $26.14 | $26.15 | $26.12 | $26.14 | $25.68 | 26,198 |
2021-02-24 | $26.12 | $26.13 | $26.12 | $26.13 | $25.68 | 27,958 |
2021-02-23 | $26.13 | $26.17 | $26.12 | $26.15 | $25.70 | 30,096 |
2021-02-22 | $26.17 | $26.19 | $26.12 | $26.13 | $25.68 | 27,092 |
2021-02-19 | $26.22 | $26.22 | $26.15 | $26.16 | $25.71 | 41,856 |
2021-02-18 | $26.21 | $26.21 | $26.18 | $26.18 | $25.73 | 42,350 |
2021-02-17 | $26.20 | $26.22 | $26.20 | $26.20 | $25.74 | 14,310 |
2021-02-16 | $26.22 | $26.22 | $26.18 | $26.21 | $25.75 | 65,310 |
2021-02-12 | $26.23 | $26.24 | $26.21 | $26.22 | $25.76 | 23,469 |
2021-02-11 | $26.21 | $26.25 | $26.21 | $26.25 | $25.79 | 24,878 |
2021-02-10 | $26.24 | $26.24 | $26.21 | $26.22 | $25.77 | 22,232 |
2021-02-09 | $26.21 | $26.24 | $26.21 | $26.22 | $25.77 | 21,951 |
2021-02-08 | $26.22 | $26.22 | $26.20 | $26.21 | $25.76 | 39,298 |
2021-02-05 | $26.21 | $26.23 | $26.20 | $26.22 | $25.77 | 26,813 |
2021-02-04 | $26.22 | $26.23 | $26.19 | $26.21 | $25.76 | 64,330 |
2021-02-03 | $26.22 | $26.22 | $26.19 | $26.21 | $25.76 | 26,185 |
2021-02-02 | $26.22 | $26.22 | $26.18 | $26.19 | $25.74 | 30,084 |
2021-02-01 | $26.23 | $26.23 | $26.20 | $26.21 | $25.75 | 21,603 |
2021-01-29 | $26.25 | $26.25 | $26.22 | $26.24 | $25.76 | 35,950 |
2021-01-28 | $26.23 | $26.25 | $26.20 | $26.20 | $25.72 | 54,597 |
2021-01-27 | $26.26 | $26.26 | $26.20 | $26.23 | $25.75 | 64,746 |
2021-01-26 | $26.25 | $26.26 | $26.21 | $26.24 | $25.76 | 47,918 |
2021-01-25 | $26.20 | $26.23 | $26.20 | $26.20 | $25.72 | 17,680 |
2021-01-22 | $26.20 | $26.24 | $26.20 | $26.22 | $25.74 | 58,975 |
2021-01-21 | $26.21 | $26.24 | $26.16 | $26.21 | $25.73 | 56,076 |
2021-01-20 | $26.19 | $26.22 | $26.19 | $26.20 | $25.72 | 35,004 |
2021-01-19 | $26.23 | $26.23 | $26.17 | $26.17 | $25.69 | 25,408 |
2021-01-15 | $26.20 | $26.21 | $26.16 | $26.18 | $25.70 | 33,974 |
2021-01-14 | $26.17 | $26.21 | $26.16 | $26.19 | $25.71 | 12,794 |
2021-01-13 | $26.21 | $26.22 | $26.17 | $26.20 | $25.72 | 30,034 |
2021-01-12 | $26.21 | $26.21 | $26.16 | $26.16 | $25.68 | 14,581 |
2021-01-11 | $26.22 | $26.22 | $26.16 | $26.19 | $25.71 | 25,261 |
2021-01-08 | $26.21 | $26.22 | $26.15 | $26.18 | $25.70 | 38,549 |
2021-01-07 | $26.21 | $26.22 | $26.16 | $26.16 | $25.68 | 37,060 |
2021-01-06 | $26.23 | $26.23 | $26.17 | $26.19 | $25.71 | 48,847 |
2021-01-05 | $26.17 | $26.22 | $26.17 | $26.22 | $25.74 | 42,566 |
2021-01-04 | $26.22 | $26.22 | $26.17 | $26.20 | $25.72 | 40,121 |
2020-12-31 | $26.20 | $26.21 | $26.17 | $26.19 | $25.71 | 16,030 |
2020-12-30 | $26.17 | $26.22 | $26.17 | $26.19 | $25.71 | 23,748 |
2020-12-29 | $26.21 | $26.21 | $26.19 | $26.21 | $25.73 | 29,180 |
2020-12-28 | $26.22 | $26.22 | $26.19 | $26.20 | $25.72 | 16,571 |
2020-12-24 | $26.22 | $26.22 | $26.19 | $26.21 | $25.73 | 16,089 |
2020-12-23 | $26.22 | $26.22 | $26.19 | $26.20 | $25.72 | 12,740 |
2020-12-22 | $26.22 | $26.22 | $26.19 | $26.22 | $25.74 | 20,167 |
2020-12-21 | $26.22 | $26.22 | $26.15 | $26.20 | $25.72 | 13,707 |
2020-12-18 | $26.20 | $26.20 | $26.17 | $26.17 | $25.69 | 36,420 |
2020-12-17 | $26.18 | $26.21 | $26.17 | $26.17 | $25.69 | 45,533 |
2020-12-16 | $26.21 | $26.23 | $26.20 | $26.22 | $25.71 | 47,070 |
2020-12-15 | $26.24 | $26.24 | $26.20 | $26.23 | $25.73 | 13,019 |
2020-12-14 | $26.24 | $26.24 | $26.20 | $26.22 | $25.71 | 19,680 |
2020-12-11 | $26.22 | $26.22 | $26.16 | $26.22 | $25.72 | 62,435 |
2020-12-10 | $26.20 | $26.22 | $26.17 | $26.21 | $25.71 | 7,735 |
2020-12-09 | $26.18 | $26.22 | $26.18 | $26.21 | $25.71 | 13,754 |
2020-12-08 | $26.21 | $26.23 | $26.15 | $26.18 | $25.68 | 38,862 |
2020-12-07 | $26.18 | $26.22 | $26.17 | $26.18 | $25.68 | 52,008 |
2020-12-04 | $26.18 | $26.21 | $26.18 | $26.20 | $25.70 | 83,175 |
2020-12-03 | $26.20 | $26.21 | $26.18 | $26.19 | $25.69 | 34,338 |
2020-12-02 | $26.16 | $26.20 | $26.16 | $26.19 | $25.68 | 44,664 |
2020-12-01 | $26.17 | $26.21 | $26.17 | $26.20 | $25.70 | 31,443 |
2020-11-30 | $26.23 | $26.24 | $26.20 | $26.24 | $25.71 | 21,253 |
2020-11-27 | $26.20 | $26.22 | $26.20 | $26.22 | $25.69 | 5,287 |
2020-11-25 | $26.22 | $26.23 | $26.20 | $26.22 | $25.69 | 30,312 |
2020-11-24 | $26.25 | $26.25 | $26.21 | $26.23 | $25.69 | 18,606 |
2020-11-23 | $26.20 | $26.23 | $26.18 | $26.19 | $25.66 | 18,410 |
2020-11-20 | $26.22 | $26.24 | $26.15 | $26.19 | $25.66 | 52,171 |
2020-11-19 | $26.24 | $26.24 | $26.21 | $26.23 | $25.70 | 18,517 |
2020-11-18 | $26.20 | $26.23 | $26.18 | $26.22 | $25.68 | 21,497 |
2020-11-17 | $26.16 | $26.23 | $26.16 | $26.20 | $25.67 | 7,288 |
2020-11-16 | $26.16 | $26.23 | $26.16 | $26.17 | $25.64 | 79,384 |
2020-11-13 | $26.18 | $26.21 | $26.16 | $26.18 | $25.65 | 14,263 |
2020-11-12 | $26.19 | $26.22 | $26.14 | $26.16 | $25.63 | 20,658 |
2020-11-11 | $26.20 | $26.20 | $26.17 | $26.19 | $25.66 | 14,739 |
2020-11-10 | $26.21 | $26.21 | $26.18 | $26.18 | $25.65 | 7,208 |
2020-11-09 | $26.14 | $26.20 | $26.14 | $26.16 | $25.63 | 23,364 |
2020-11-06 | $26.18 | $26.20 | $26.15 | $26.17 | $25.64 | 19,605 |
2020-11-05 | $26.22 | $26.22 | $26.15 | $26.19 | $25.66 | 11,465 |
2020-11-04 | $26.20 | $26.23 | $26.18 | $26.22 | $25.69 | 29,271 |
2020-11-03 | $26.17 | $26.18 | $26.14 | $26.16 | $25.63 | 34,469 |
2020-11-02 | $26.16 | $26.17 | $26.13 | $26.15 | $25.62 | 11,226 |
2020-10-30 | $26.19 | $26.20 | $26.18 | $26.18 | $25.62 | 18,718 |
2020-10-29 | $26.20 | $26.20 | $26.18 | $26.19 | $25.63 | 50,920 |
2020-10-28 | $26.16 | $26.20 | $26.15 | $26.18 | $25.62 | 29,573 |
2020-10-27 | $26.19 | $26.21 | $26.19 | $26.20 | $25.64 | 22,527 |
2020-10-26 | $26.17 | $26.21 | $26.17 | $26.19 | $25.63 | 24,462 |
2020-10-23 | $26.16 | $26.20 | $26.16 | $26.19 | $25.63 | 15,649 |
2020-10-22 | $26.21 | $26.21 | $26.18 | $26.20 | $25.64 | 15,346 |
2020-10-21 | $26.16 | $26.21 | $26.16 | $26.21 | $25.65 | 18,564 |
2020-10-20 | $26.23 | $26.23 | $26.20 | $26.20 | $25.64 | 22,899 |
2020-10-19 | $26.21 | $26.22 | $26.18 | $26.21 | $25.65 | 22,888 |
2020-10-16 | $26.22 | $26.22 | $26.20 | $26.21 | $25.65 | 15,854 |
2020-10-15 | $26.20 | $26.23 | $26.20 | $26.20 | $25.64 | 23,504 |
2020-10-14 | $26.22 | $26.23 | $26.22 | $26.22 | $25.66 | 14,502 |
2020-10-13 | $26.19 | $26.24 | $26.19 | $26.23 | $25.67 | 15,110 |
2020-10-12 | $26.22 | $26.23 | $26.20 | $26.22 | $25.66 | 8,070 |
2020-10-09 | $26.25 | $26.25 | $26.19 | $26.19 | $25.63 | 136,913 |
2020-10-08 | $26.23 | $26.25 | $26.22 | $26.24 | $25.68 | 9,909 |
2020-10-07 | $26.25 | $26.25 | $26.20 | $26.23 | $25.67 | 49,856 |
2020-10-06 | $26.25 | $26.25 | $26.20 | $26.20 | $25.64 | 52,698 |
2020-10-05 | $26.26 | $26.26 | $26.21 | $26.21 | $25.65 | 17,500 |
2020-10-02 | $26.26 | $26.26 | $26.20 | $26.22 | $25.66 | 15,948 |
2020-10-01 | $26.26 | $26.27 | $26.23 | $26.26 | $25.70 | 22,617 |
2020-09-30 | $26.28 | $26.30 | $26.24 | $26.28 | $25.69 | 34,967 |
2020-09-29 | $26.27 | $26.31 | $26.26 | $26.29 | $25.69 | 161,714 |
2020-09-28 | $26.29 | $26.30 | $26.26 | $26.28 | $25.69 | 15,562 |
2020-09-25 | $26.29 | $26.31 | $26.26 | $26.29 | $25.70 | 96,126 |
2020-09-24 | $26.29 | $26.31 | $26.29 | $26.30 | $25.71 | 7,304 |
2020-09-23 | $26.30 | $26.30 | $26.27 | $26.30 | $25.71 | 23,739 |
2020-09-22 | $26.28 | $26.31 | $26.27 | $26.30 | $25.71 | 20,621 |
2020-09-21 | $26.28 | $26.30 | $26.26 | $26.28 | $25.69 | 15,003 |
2020-09-18 | $26.29 | $26.30 | $26.26 | $26.28 | $25.69 | 18,055 |
2020-09-17 | $26.30 | $26.31 | $26.28 | $26.28 | $25.69 | 11,397 |
2020-09-16 | $26.30 | $26.30 | $26.27 | $26.28 | $25.69 | 34,147 |
2020-09-15 | $26.30 | $26.30 | $26.26 | $26.28 | $25.69 | 59,513 |
2020-09-14 | $26.27 | $26.30 | $26.26 | $26.29 | $25.69 | 47,577 |
2020-09-11 | $26.29 | $26.30 | $26.26 | $26.27 | $25.68 | 34,559 |
2020-09-10 | $26.22 | $26.30 | $26.22 | $26.29 | $25.69 | 43,242 |
2020-09-09 | $26.28 | $26.28 | $26.23 | $26.28 | $25.69 | 70,643 |
2020-09-08 | $26.27 | $26.28 | $26.23 | $26.26 | $25.67 | 97,263 |
2020-09-04 | $26.27 | $26.28 | $26.22 | $26.27 | $25.68 | 15,503 |
2020-09-03 | $26.28 | $26.28 | $26.23 | $26.27 | $25.68 | 91,439 |
2020-09-02 | $26.28 | $26.28 | $26.22 | $26.27 | $25.68 | 23,924 |
2020-09-01 | $26.27 | $26.28 | $26.23 | $26.23 | $25.64 | 23,959 |
2020-08-31 | $26.28 | $26.29 | $26.25 | $26.26 | $25.64 | 15,149 |
2020-08-28 | $26.27 | $26.32 | $26.26 | $26.28 | $25.66 | 16,280 |
2020-08-27 | $26.32 | $26.32 | $26.25 | $26.25 | $25.63 | 28,131 |
2020-08-26 | $26.31 | $26.32 | $26.26 | $26.26 | $25.64 | 46,349 |
2020-08-25 | $26.29 | $26.32 | $26.27 | $26.31 | $25.69 | 70,516 |
2020-08-24 | $26.32 | $26.33 | $26.30 | $26.32 | $25.69 | 12,054 |
2020-08-21 | $26.29 | $26.33 | $26.26 | $26.31 | $25.69 | 51,471 |
2020-08-20 | $26.32 | $26.33 | $26.27 | $26.29 | $25.67 | 31,639 |
2020-08-19 | $26.33 | $26.33 | $26.30 | $26.31 | $25.69 | 18,390 |
2020-08-18 | $26.27 | $26.32 | $26.24 | $26.31 | $25.68 | 52,170 |
2020-08-17 | $26.33 | $26.34 | $26.25 | $26.33 | $25.71 | 46,138 |
2020-08-14 | $26.35 | $26.35 | $26.28 | $26.33 | $25.71 | 56,635 |
2020-08-13 | $26.35 | $26.36 | $26.31 | $26.32 | $25.69 | 23,735 |
2020-08-12 | $26.36 | $26.37 | $26.31 | $26.33 | $25.71 | 34,050 |
2020-08-11 | $26.37 | $26.37 | $26.34 | $26.37 | $25.75 | 42,407 |
2020-08-10 | $26.37 | $26.37 | $26.34 | $26.36 | $25.73 | 16,342 |
2020-08-07 | $26.31 | $26.38 | $26.31 | $26.36 | $25.74 | 45,806 |
2020-08-06 | $26.36 | $26.38 | $26.34 | $26.36 | $25.74 | 23,753 |
2020-08-05 | $26.30 | $26.36 | $26.30 | $26.34 | $25.72 | 22,488 |
2020-08-04 | $26.35 | $26.35 | $26.32 | $26.33 | $25.71 | 11,534 |
2020-08-03 | $26.32 | $26.34 | $26.30 | $26.31 | $25.69 | 23,566 |
2020-07-31 | $26.36 | $26.37 | $26.32 | $26.34 | $25.68 | 26,503 |
2020-07-30 | $26.34 | $26.37 | $26.31 | $26.34 | $25.69 | 10,367 |
2020-07-29 | $26.37 | $26.37 | $26.32 | $26.36 | $25.71 | 25,796 |
2020-07-28 | $26.30 | $26.37 | $26.30 | $26.36 | $25.71 | 50,316 |
2020-07-27 | $26.36 | $26.36 | $26.30 | $26.30 | $25.65 | 14,398 |
2020-07-24 | $26.33 | $26.35 | $26.31 | $26.32 | $25.67 | 21,957 |
2020-07-23 | $26.34 | $26.35 | $26.28 | $26.32 | $25.67 | 33,760 |
2020-07-22 | $26.30 | $26.33 | $26.30 | $26.31 | $25.66 | 34,542 |
2020-07-21 | $26.30 | $26.33 | $26.26 | $26.29 | $25.63 | 17,212 |
2020-07-20 | $26.30 | $26.31 | $26.27 | $26.28 | $25.63 | 14,755 |
2020-07-17 | $26.24 | $26.31 | $26.24 | $26.27 | $25.62 | 29,971 |
2020-07-16 | $26.28 | $26.30 | $26.22 | $26.24 | $25.59 | 25,964 |
2020-07-15 | $26.29 | $26.29 | $26.22 | $26.22 | $25.57 | 29,064 |
2020-07-14 | $26.26 | $26.28 | $26.22 | $26.23 | $25.58 | 32,216 |
2020-07-13 | $26.25 | $26.27 | $26.20 | $26.25 | $25.60 | 36,485 |
2020-07-10 | $26.19 | $26.25 | $26.17 | $26.20 | $25.55 | 14,382 |
2020-07-09 | $26.22 | $26.25 | $26.19 | $26.21 | $25.56 | 28,419 |
2020-07-08 | $26.21 | $26.24 | $26.19 | $26.21 | $25.56 | 5,942 |
2020-07-07 | $26.24 | $26.25 | $26.17 | $26.24 | $25.59 | 36,838 |
2020-07-06 | $26.23 | $26.24 | $26.17 | $26.20 | $25.55 | 30,867 |
2020-07-02 | $26.19 | $26.23 | $26.13 | $26.17 | $25.52 | 149,975 |
2020-07-01 | $26.18 | $26.23 | $26.16 | $26.17 | $25.52 | 28,083 |
2020-06-30 | $26.20 | $26.27 | $26.20 | $26.24 | $25.55 | 16,921 |
2020-06-29 | $26.20 | $26.23 | $26.18 | $26.19 | $25.51 | 28,031 |
2020-06-26 | $26.21 | $26.26 | $26.20 | $26.22 | $25.54 | 5,185 |
2020-06-25 | $26.24 | $26.25 | $26.19 | $26.22 | $25.53 | 32,004 |
2020-06-24 | $26.25 | $26.26 | $26.18 | $26.20 | $25.52 | 20,584 |
2020-06-23 | $26.25 | $26.25 | $26.20 | $26.22 | $25.54 | 27,100 |
2020-06-22 | $26.24 | $26.25 | $26.21 | $26.22 | $25.54 | 10,300 |
2020-06-19 | $26.17 | $26.23 | $26.17 | $26.20 | $25.52 | 13,721 |
2020-06-18 | $26.21 | $26.24 | $26.17 | $26.20 | $25.52 | 11,035 |
2020-06-17 | $26.21 | $26.23 | $26.17 | $26.22 | $25.54 | 58,400 |
2020-06-16 | $26.21 | $26.25 | $26.21 | $26.23 | $25.54 | 39,716 |
2020-06-15 | $26.22 | $26.24 | $26.18 | $26.23 | $25.55 | 10,444 |
2020-06-12 | $26.24 | $26.24 | $26.16 | $26.21 | $25.53 | 24,900 |
2020-06-11 | $26.24 | $26.26 | $26.20 | $26.23 | $25.54 | 14,300 |
2020-06-10 | $26.23 | $26.25 | $26.21 | $26.22 | $25.54 | 20,405 |
2020-06-09 | $26.18 | $26.24 | $26.18 | $26.21 | $25.53 | 24,677 |
2020-06-08 | $26.20 | $26.23 | $26.20 | $26.21 | $25.52 | 23,900 |
2020-06-05 | $26.20 | $26.25 | $26.20 | $26.23 | $25.55 | 13,856 |
2020-06-04 | $26.25 | $26.25 | $26.19 | $26.25 | $25.57 | 17,200 |
2020-06-03 | $26.24 | $26.24 | $26.19 | $26.24 | $25.56 | 29,012 |
2020-06-02 | $26.21 | $26.23 | $26.20 | $26.23 | $25.55 | 49,100 |
2020-06-01 | $26.20 | $26.22 | $26.17 | $26.20 | $25.52 | 33,296 |
2020-05-29 | $26.25 | $26.25 | $26.21 | $26.24 | $25.52 | 31,800 |
2020-05-28 | $26.19 | $26.25 | $26.17 | $26.18 | $25.47 | 43,157 |
2020-05-27 | $26.24 | $26.24 | $26.17 | $26.19 | $25.48 | 31,087 |
2020-05-26 | $26.20 | $26.25 | $26.16 | $26.21 | $25.49 | 14,304 |
2020-05-22 | $26.15 | $26.22 | $26.12 | $26.21 | $25.50 | 15,185 |
2020-05-21 | $26.15 | $26.20 | $26.11 | $26.16 | $25.45 | 42,112 |
2020-05-20 | $26.11 | $26.14 | $26.07 | $26.13 | $25.42 | 18,521 |
2020-05-19 | $26.00 | $26.12 | $26.00 | $26.10 | $25.39 | 25,589 |
2020-05-18 | $25.97 | $26.07 | $25.97 | $26.05 | $25.34 | 14,800 |
2020-05-15 | $25.95 | $26.04 | $25.89 | $25.89 | $25.19 | 28,545 |
2020-05-14 | $25.98 | $26.00 | $25.90 | $25.99 | $25.28 | 33,799 |
2020-05-13 | $25.95 | $25.98 | $25.80 | $25.90 | $25.20 | 10,078 |
2020-05-12 | $25.92 | $25.95 | $25.88 | $25.91 | $25.21 | 19,891 |
2020-05-11 | $25.84 | $25.94 | $25.84 | $25.93 | $25.23 | 22,786 |
2020-05-08 | $25.76 | $25.89 | $25.76 | $25.89 | $25.19 | 18,000 |
2020-05-07 | $25.84 | $25.84 | $25.77 | $25.82 | $25.12 | 17,467 |
2020-05-06 | $25.68 | $25.80 | $25.68 | $25.80 | $25.10 | 16,532 |
2020-05-05 | $25.78 | $25.78 | $25.65 | $25.77 | $25.07 | 114,453 |
2020-05-04 | $25.54 | $25.78 | $25.54 | $25.77 | $25.07 | 18,444 |
2020-05-01 | $25.75 | $25.75 | $25.63 | $25.74 | $25.04 | 27,094 |
2020-04-30 | $25.53 | $25.74 | $25.53 | $25.67 | $24.94 | 21,106 |
2020-04-29 | $25.60 | $25.71 | $25.60 | $25.71 | $24.98 | 28,200 |
2020-04-28 | $25.63 | $25.70 | $25.56 | $25.60 | $24.87 | 18,871 |
2020-04-27 | $25.61 | $25.77 | $25.58 | $25.77 | $25.04 | 37,143 |
2020-04-24 | $25.69 | $25.78 | $25.60 | $25.77 | $25.04 | 24,704 |
2020-04-23 | $25.74 | $25.82 | $25.74 | $25.79 | $25.06 | 9,482 |
2020-04-22 | $25.73 | $25.93 | $25.73 | $25.81 | $25.08 | 77,902 |
2020-04-21 | $25.79 | $25.84 | $25.71 | $25.81 | $25.08 | 30,991 |
2020-04-20 | $25.73 | $25.86 | $25.73 | $25.86 | $25.13 | 52,456 |
2020-04-17 | $25.83 | $25.85 | $25.75 | $25.77 | $25.04 | 22,605 |
2020-04-16 | $25.83 | $25.85 | $25.70 | $25.85 | $25.12 | 27,288 |
2020-04-15 | $25.88 | $25.88 | $25.72 | $25.85 | $25.12 | 26,403 |
2020-04-14 | $25.71 | $26.00 | $25.70 | $25.84 | $25.11 | 35,252 |
2020-04-13 | $25.63 | $25.84 | $25.63 | $25.70 | $24.97 | 37,146 |
2020-04-09 | $25.77 | $25.83 | $25.64 | $25.82 | $25.09 | 45,100 |
2020-04-08 | $25.60 | $26.01 | $25.54 | $25.64 | $24.91 | 20,060 |
2020-04-07 | $25.76 | $25.77 | $25.48 | $25.75 | $25.02 | 43,942 |
2020-04-06 | $25.28 | $25.54 | $25.28 | $25.33 | $24.61 | 25,064 |
2020-04-03 | $25.40 | $25.47 | $25.23 | $25.25 | $24.53 | 39,917 |
2020-04-02 | $25.28 | $25.37 | $25.14 | $25.37 | $24.65 | 39,600 |
2020-04-01 | $25.37 | $25.45 | $25.24 | $25.45 | $24.73 | 67,498 |
2020-03-31 | $25.70 | $25.70 | $25.49 | $25.65 | $24.89 | 129,100 |
2020-03-30 | $25.44 | $25.72 | $25.44 | $25.65 | $24.89 | 64,350 |
2020-03-27 | $25.52 | $25.72 | $25.52 | $25.56 | $24.80 | 32,033 |
2020-03-26 | $25.28 | $25.67 | $25.28 | $25.66 | $24.90 | 44,787 |
2020-03-25 | $25.00 | $25.28 | $24.64 | $25.04 | $24.29 | 136,055 |
2020-03-24 | $24.07 | $24.74 | $24.07 | $24.38 | $23.65 | 115,251 |
2020-03-23 | $24.02 | $24.60 | $23.78 | $24.02 | $23.30 | 78,143 |
2020-03-20 | $24.20 | $24.53 | $23.10 | $24.51 | $23.78 | 51,320 |
2020-03-19 | $24.63 | $25.11 | $24.34 | $24.86 | $24.12 | 113,503 |
2020-03-18 | $25.09 | $25.24 | $24.99 | $25.04 | $24.29 | 92,567 |
2020-03-17 | $25.52 | $25.52 | $25.26 | $25.37 | $24.61 | 106,110 |
2020-03-16 | $25.49 | $25.62 | $25.45 | $25.56 | $24.80 | 136,986 |
2020-03-13 | $25.71 | $25.73 | $25.62 | $25.64 | $24.88 | 88,200 |
2020-03-12 | $25.39 | $25.67 | $25.39 | $25.50 | $24.74 | 176,300 |
2020-03-11 | $26.07 | $26.07 | $25.95 | $25.97 | $25.19 | 7,700 |
2020-03-10 | $26.27 | $26.27 | $26.08 | $26.09 | $25.31 | 40,417 |
2020-03-09 | $26.29 | $26.29 | $26.20 | $26.26 | $25.48 | 26,600 |
2020-03-06 | $26.20 | $26.20 | $26.09 | $26.15 | $25.37 | 41,164 |
2020-03-05 | $26.14 | $26.14 | $26.07 | $26.09 | $25.31 | 9,494 |
2020-03-04 | $26.07 | $26.10 | $26.05 | $26.06 | $25.28 | 19,900 |
2020-03-03 | $26.10 | $26.12 | $26.06 | $26.06 | $25.28 | 13,000 |
2020-03-02 | $26.07 | $26.09 | $26.01 | $26.01 | $25.24 | 18,700 |
2020-02-28 | $26.08 | $26.09 | $26.02 | $26.03 | $25.22 | 49,380 |
2020-02-27 | $26.09 | $26.10 | $26.06 | $26.08 | $25.27 | 38,481 |
2020-02-26 | $26.06 | $26.10 | $26.06 | $26.09 | $25.28 | 36,484 |
2020-02-25 | $26.05 | $26.09 | $26.05 | $26.07 | $25.26 | 30,619 |
2020-02-24 | $26.11 | $26.11 | $26.05 | $26.08 | $25.27 | 26,586 |
2020-02-21 | $25.98 | $26.03 | $25.98 | $26.02 | $25.21 | 14,500 |
2020-02-20 | $26.00 | $26.01 | $25.98 | $26.01 | $25.20 | 44,673 |
2020-02-19 | $25.98 | $26.00 | $25.98 | $25.99 | $25.18 | 9,500 |
2020-02-18 | $25.95 | $25.98 | $25.95 | $25.97 | $25.16 | 20,675 |
2020-02-14 | $26.00 | $26.00 | $25.96 | $25.97 | $25.16 | 29,322 |
2020-02-13 | $25.98 | $25.98 | $25.95 | $25.97 | $25.16 | 18,852 |
2020-02-12 | $25.97 | $25.98 | $25.95 | $25.96 | $25.15 | 38,913 |
2020-02-11 | $25.97 | $25.99 | $25.95 | $25.97 | $25.16 | 34,100 |
2020-02-10 | $25.94 | $25.99 | $25.94 | $25.97 | $25.16 | 29,046 |
2020-02-07 | $25.96 | $25.99 | $25.95 | $25.99 | $25.18 | 73,085 |
2020-02-06 | $25.95 | $25.96 | $25.94 | $25.96 | $25.15 | 12,800 |
2020-02-05 | $25.97 | $25.97 | $25.93 | $25.97 | $25.16 | 35,012 |
2020-02-04 | $25.98 | $25.99 | $25.94 | $25.98 | $25.17 | 48,762 |
2020-02-03 | $25.97 | $26.00 | $25.96 | $26.00 | $25.19 | 38,406 |
2020-01-31 | $26.02 | $26.04 | $26.01 | $26.02 | $25.18 | 30,232 |
2020-01-30 | $26.04 | $26.04 | $26.01 | $26.02 | $25.19 | 19,671 |
2020-01-29 | $26.05 | $26.05 | $25.99 | $26.03 | $25.19 | 63,261 |
2020-01-28 | $25.99 | $26.04 | $25.99 | $26.04 | $25.20 | 24,446 |
2020-01-27 | $26.00 | $26.05 | $26.00 | $26.03 | $25.19 | 17,765 |
2020-01-24 | $26.02 | $26.03 | $25.98 | $25.99 | $25.15 | 35,964 |
2020-01-23 | $26.02 | $26.02 | $26.00 | $26.01 | $25.17 | 21,626 |
2020-01-22 | $25.98 | $26.02 | $25.98 | $26.01 | $25.17 | 26,715 |
2020-01-21 | $25.99 | $25.99 | $25.94 | $25.98 | $25.14 | 34,599 |
2020-01-17 | $25.98 | $25.98 | $25.93 | $25.97 | $25.13 | 24,742 |
2020-01-16 | $25.97 | $25.98 | $25.95 | $25.97 | $25.13 | 16,546 |
2020-01-15 | $25.97 | $25.97 | $25.91 | $25.95 | $25.11 | 23,160 |
2020-01-14 | $25.94 | $25.94 | $25.89 | $25.92 | $25.08 | 37,531 |
2020-01-13 | $25.92 | $25.92 | $25.89 | $25.90 | $25.07 | 44,000 |
2020-01-10 | $25.92 | $25.93 | $25.89 | $25.92 | $25.08 | 41,702 |
2020-01-09 | $25.91 | $25.91 | $25.88 | $25.91 | $25.07 | 19,563 |
2020-01-08 | $25.91 | $25.91 | $25.87 | $25.90 | $25.06 | 71,995 |
2020-01-07 | $25.88 | $25.91 | $25.86 | $25.90 | $25.07 | 20,400 |
2020-01-06 | $25.89 | $25.89 | $25.84 | $25.87 | $25.04 | 105,233 |
2020-01-03 | $25.88 | $25.89 | $25.85 | $25.87 | $25.04 | 26,300 |
2020-01-02 | $25.84 | $25.84 | $25.80 | $25.84 | $25.01 | 31,698 |
2019-12-31 | $25.82 | $25.84 | $25.80 | $25.82 | $24.99 | 20,801 |
2019-12-30 | $25.84 | $25.84 | $25.79 | $25.82 | $24.99 | 26,547 |
2019-12-27 | $25.84 | $25.84 | $25.80 | $25.81 | $24.98 | 41,342 |
2019-12-26 | $25.83 | $25.83 | $25.78 | $25.81 | $24.97 | 37,035 |
2019-12-24 | $25.77 | $25.83 | $25.77 | $25.81 | $24.98 | 14,538 |
2019-12-23 | $25.81 | $25.82 | $25.80 | $25.80 | $24.97 | 26,420 |
2019-12-20 | $25.79 | $25.81 | $25.77 | $25.80 | $24.97 | 7,054 |
2019-12-19 | $25.80 | $25.82 | $25.79 | $25.81 | $24.97 | 11,308 |
2019-12-18 | $25.81 | $25.84 | $25.81 | $25.83 | $24.97 | 4,379 |
2019-12-17 | $25.84 | $25.84 | $25.81 | $25.82 | $24.96 | 35,410 |
2019-12-16 | $25.84 | $25.84 | $25.81 | $25.82 | $24.95 | 47,978 |
2019-12-13 | $25.85 | $25.85 | $25.82 | $25.84 | $24.97 | 16,456 |
2019-12-12 | $25.86 | $25.86 | $25.80 | $25.82 | $24.96 | 13,672 |
2019-12-11 | $25.79 | $25.84 | $25.79 | $25.83 | $24.97 | 11,090 |
2019-12-10 | $25.82 | $25.82 | $25.78 | $25.82 | $24.96 | 28,664 |
2019-12-09 | $25.77 | $25.82 | $25.77 | $25.82 | $24.96 | 53,504 |
2019-12-06 | $25.83 | $25.83 | $25.78 | $25.80 | $24.94 | 30,807 |
2019-12-05 | $25.81 | $25.81 | $25.79 | $25.80 | $24.94 | 228,058 |
2019-12-04 | $25.81 | $25.81 | $25.78 | $25.80 | $24.94 | 24,862 |
2019-12-03 | $25.80 | $25.85 | $25.80 | $25.82 | $24.96 | 21,300 |
2019-12-02 | $25.81 | $25.81 | $25.76 | $25.77 | $24.90 | 40,381 |
2019-11-29 | $25.83 | $25.83 | $25.82 | $25.82 | $24.92 | 10,704 |
2019-11-27 | $25.83 | $25.84 | $25.81 | $25.83 | $24.93 | 27,004 |
2019-11-26 | $25.79 | $25.83 | $25.79 | $25.82 | $24.92 | 41,887 |
2019-11-25 | $25.78 | $25.82 | $25.78 | $25.81 | $24.91 | 21,237 |
2019-11-22 | $25.81 | $25.82 | $25.79 | $25.81 | $24.91 | 14,883 |
2019-11-21 | $25.80 | $25.82 | $25.78 | $25.81 | $24.91 | 8,600 |
2019-11-20 | $25.85 | $25.85 | $25.80 | $25.82 | $24.92 | 30,960 |
2019-11-19 | $25.78 | $25.81 | $25.77 | $25.79 | $24.89 | 14,161 |
2019-11-18 | $25.79 | $25.81 | $25.76 | $25.79 | $24.89 | 53,242 |
2019-11-15 | $25.77 | $25.79 | $25.76 | $25.78 | $24.88 | 52,261 |
2019-11-14 | $25.79 | $25.79 | $25.77 | $25.78 | $24.88 | 16,190 |
2019-11-13 | $25.77 | $25.78 | $25.75 | $25.78 | $24.88 | 14,400 |
2019-11-12 | $25.77 | $25.77 | $25.73 | $25.74 | $24.84 | 19,779 |
2019-11-11 | $25.80 | $25.80 | $25.74 | $25.75 | $24.85 | 9,013 |
2019-11-08 | $25.77 | $25.77 | $25.73 | $25.75 | $24.86 | 12,223 |
2019-11-07 | $25.74 | $25.76 | $25.72 | $25.73 | $24.84 | 22,400 |
2019-11-06 | $25.77 | $25.77 | $25.75 | $25.77 | $24.87 | 37,561 |
2019-11-05 | $25.80 | $25.80 | $25.75 | $25.77 | $24.87 | 17,450 |
2019-11-04 | $25.79 | $25.79 | $25.78 | $25.78 | $24.88 | 18,525 |
2019-11-01 | $25.79 | $25.80 | $25.78 | $25.80 | $24.90 | 62,200 |
2019-10-31 | $25.83 | $25.85 | $25.79 | $25.84 | $24.91 | 10,606 |
2019-10-30 | $25.78 | $25.80 | $25.75 | $25.80 | $24.87 | 67,821 |
2019-10-29 | $25.79 | $25.79 | $25.76 | $25.78 | $24.85 | 21,009 |
2019-10-28 | $25.75 | $25.75 | $25.73 | $25.75 | $24.82 | 29,000 |
2019-10-25 | $25.78 | $25.78 | $25.75 | $25.77 | $24.84 | 21,459 |
2019-10-24 | $25.78 | $25.78 | $25.76 | $25.78 | $24.85 | 16,527 |
2019-10-23 | $25.79 | $25.79 | $25.77 | $25.78 | $24.85 | 17,422 |
2019-10-22 | $25.75 | $25.78 | $25.75 | $25.77 | $24.84 | 26,082 |
2019-10-21 | $25.79 | $25.79 | $25.76 | $25.77 | $24.84 | 42,002 |
2019-10-18 | $25.79 | $25.80 | $25.77 | $25.79 | $24.86 | 24,961 |
2019-10-17 | $25.79 | $25.81 | $25.79 | $25.80 | $24.87 | 8,510 |
2019-10-16 | $25.79 | $25.81 | $25.78 | $25.80 | $24.87 | 36,351 |
2019-10-15 | $25.82 | $25.82 | $25.78 | $25.78 | $24.85 | 20,899 |
2019-10-14 | $25.81 | $25.84 | $25.79 | $25.79 | $24.86 | 20,489 |
2019-10-11 | $25.82 | $25.82 | $25.79 | $25.82 | $24.88 | 18,000 |
2019-10-10 | $25.89 | $25.89 | $25.84 | $25.85 | $24.91 | 7,442 |
2019-10-09 | $25.87 | $25.87 | $25.82 | $25.86 | $24.93 | 15,997 |
2019-10-08 | $25.82 | $25.84 | $25.81 | $25.84 | $24.90 | 42,324 |
2019-10-07 | $25.79 | $25.80 | $25.78 | $25.79 | $24.86 | 23,974 |
2019-10-04 | $25.77 | $25.80 | $25.74 | $25.78 | $24.85 | 22,656 |
2019-10-03 | $25.78 | $25.80 | $25.75 | $25.78 | $24.85 | 18,464 |
2019-10-02 | $25.77 | $25.77 | $25.73 | $25.76 | $24.83 | 14,571 |
2019-10-01 | $25.72 | $25.76 | $25.71 | $25.76 | $24.83 | 51,578 |
2019-09-30 | $25.74 | $25.76 | $25.73 | $25.76 | $24.80 | 229,500 |
2019-09-27 | $25.76 | $25.76 | $25.72 | $25.76 | $24.80 | 30,757 |
2019-09-26 | $25.70 | $25.76 | $25.70 | $25.75 | $24.79 | 45,452 |
2019-09-25 | $25.71 | $25.77 | $25.71 | $25.74 | $24.78 | 19,349 |
2019-09-24 | $25.77 | $25.77 | $25.74 | $25.77 | $24.81 | 45,100 |
2019-09-23 | $25.76 | $25.76 | $25.71 | $25.75 | $24.79 | 74,581 |
2019-09-20 | $25.69 | $25.73 | $25.68 | $25.72 | $24.76 | 27,422 |
2019-09-19 | $25.70 | $25.70 | $25.65 | $25.69 | $24.73 | 56,394 |
2019-09-18 | $25.67 | $25.68 | $25.62 | $25.66 | $24.70 | 26,763 |
2019-09-17 | $25.67 | $25.68 | $25.60 | $25.62 | $24.66 | 77,006 |
2019-09-16 | $25.68 | $25.68 | $25.63 | $25.65 | $24.69 | 21,300 |
2019-09-13 | $25.67 | $25.73 | $25.65 | $25.68 | $24.72 | 58,933 |
2019-09-12 | $25.76 | $25.77 | $25.72 | $25.73 | $24.77 | 24,400 |
2019-09-11 | $25.81 | $25.81 | $25.76 | $25.78 | $24.81 | 72,355 |
2019-09-10 | $25.83 | $25.83 | $25.79 | $25.82 | $24.86 | 174,300 |
2019-09-09 | $25.85 | $25.85 | $25.83 | $25.84 | $24.88 | 21,377 |
2019-09-06 | $25.83 | $25.88 | $25.83 | $25.85 | $24.89 | 19,777 |
2019-09-05 | $25.88 | $25.88 | $25.85 | $25.87 | $24.90 | 22,811 |
2019-09-04 | $25.91 | $25.92 | $25.87 | $25.90 | $24.93 | 20,448 |
2019-09-03 | $25.86 | $25.92 | $25.86 | $25.90 | $24.93 | 17,390 |
2019-08-30 | $25.94 | $25.94 | $25.91 | $25.94 | $24.94 | 30,414 |
2019-08-29 | $25.95 | $25.95 | $25.91 | $25.94 | $24.93 | 29,691 |
2019-08-28 | $25.96 | $25.97 | $25.92 | $25.96 | $24.95 | 12,821 |
2019-08-27 | $25.93 | $25.98 | $25.93 | $25.97 | $24.97 | 23,161 |
2019-08-26 | $25.97 | $25.98 | $25.95 | $25.96 | $24.96 | 19,124 |
2019-08-23 | $25.94 | $25.98 | $25.94 | $25.98 | $24.97 | 3,740 |
2019-08-22 | $25.97 | $25.98 | $25.93 | $25.93 | $24.93 | 29,669 |
2019-08-21 | $25.94 | $26.00 | $25.94 | $25.97 | $24.97 | 66,681 |
2019-08-20 | $26.01 | $26.01 | $25.98 | $26.01 | $25.01 | 26,506 |
2019-08-19 | $25.99 | $25.99 | $25.96 | $25.99 | $24.99 | 26,950 |
2019-08-16 | $25.95 | $26.00 | $25.95 | $25.99 | $24.99 | 19,370 |
2019-08-15 | $26.02 | $26.04 | $25.99 | $26.04 | $25.04 | 46,840 |
2019-08-14 | $26.04 | $26.04 | $25.99 | $26.02 | $25.02 | 26,930 |
2019-08-13 | $25.96 | $25.99 | $25.96 | $25.99 | $24.98 | 36,405 |
2019-08-12 | $26.01 | $26.01 | $25.97 | $25.98 | $24.98 | 15,300 |
2019-08-09 | $25.97 | $25.99 | $25.95 | $25.97 | $24.97 | 30,932 |
2019-08-08 | $25.95 | $25.99 | $25.95 | $25.97 | $24.96 | 45,512 |
2019-08-07 | $26.01 | $26.01 | $25.97 | $25.98 | $24.98 | 19,086 |
2019-08-06 | $25.95 | $25.96 | $25.93 | $25.95 | $24.95 | 7,366 |
2019-08-05 | $25.97 | $25.97 | $25.93 | $25.94 | $24.94 | 39,136 |
2019-08-02 | $25.94 | $25.94 | $25.89 | $25.92 | $24.92 | 64,277 |
2019-08-01 | $25.89 | $25.93 | $25.86 | $25.93 | $24.93 | 33,904 |
2019-07-31 | $25.91 | $25.92 | $25.87 | $25.91 | $24.88 | 15,890 |
2019-07-30 | $25.88 | $25.89 | $25.87 | $25.88 | $24.85 | 23,010 |
2019-07-29 | $25.88 | $25.88 | $25.85 | $25.87 | $24.83 | 45,227 |
2019-07-26 | $25.85 | $25.87 | $25.83 | $25.86 | $24.82 | 21,390 |
2019-07-25 | $25.86 | $25.86 | $25.84 | $25.84 | $24.80 | 12,883 |
2019-07-24 | $25.84 | $25.86 | $25.82 | $25.86 | $24.83 | 80,442 |
2019-07-23 | $25.84 | $25.84 | $25.82 | $25.83 | $24.79 | 47,876 |
2019-07-22 | $25.84 | $25.85 | $25.82 | $25.83 | $24.80 | 44,910 |
2019-07-19 | $25.84 | $25.84 | $25.81 | $25.83 | $24.80 | 13,342 |
2019-07-18 | $25.81 | $25.83 | $25.80 | $25.83 | $24.79 | 33,070 |
2019-07-17 | $25.81 | $25.81 | $25.77 | $25.78 | $24.75 | 36,948 |
2019-07-16 | $25.76 | $25.81 | $25.76 | $25.79 | $24.76 | 33,777 |
2019-07-15 | $25.79 | $25.80 | $25.78 | $25.79 | $24.76 | 8,016 |
2019-07-12 | $25.79 | $25.79 | $25.76 | $25.78 | $24.75 | 19,900 |
2019-07-11 | $25.76 | $25.77 | $25.73 | $25.76 | $24.73 | 18,120 |
2019-07-10 | $25.74 | $25.77 | $25.73 | $25.75 | $24.72 | 41,119 |
2019-07-09 | $25.71 | $25.73 | $25.70 | $25.71 | $24.68 | 32,585 |
2019-07-08 | $25.68 | $25.70 | $25.66 | $25.68 | $24.66 | 16,878 |
2019-07-05 | $25.71 | $25.71 | $25.65 | $25.65 | $24.63 | 9,926 |
2019-07-03 | $25.71 | $25.72 | $25.68 | $25.71 | $24.68 | 13,993 |
2019-07-02 | $25.71 | $25.71 | $25.67 | $25.70 | $24.67 | 40,840 |
2019-07-01 | $25.69 | $25.69 | $25.67 | $25.69 | $24.67 | 40,804 |
2019-06-28 | $25.73 | $25.73 | $25.70 | $25.73 | $24.66 | 16,033 |
2019-06-27 | $25.73 | $25.73 | $25.72 | $25.73 | $24.66 | 52,870 |
2019-06-26 | $25.71 | $25.71 | $25.68 | $25.70 | $24.64 | 17,809 |
2019-06-25 | $25.68 | $25.71 | $25.67 | $25.69 | $24.63 | 11,026 |
2019-06-24 | $25.67 | $25.69 | $25.67 | $25.69 | $24.63 | 8,983 |
2019-06-21 | $25.67 | $25.69 | $25.66 | $25.69 | $24.63 | 22,858 |
2019-06-20 | $25.68 | $25.70 | $25.67 | $25.68 | $24.62 | 49,369 |
2019-06-19 | $25.64 | $25.67 | $25.63 | $25.65 | $24.59 | 19,945 |
2019-06-18 | $25.64 | $25.67 | $25.63 | $25.65 | $24.59 | 18,942 |
2019-06-17 | $25.64 | $25.64 | $25.60 | $25.62 | $24.56 | 18,875 |
2019-06-14 | $25.63 | $25.64 | $25.60 | $25.60 | $24.54 | 17,980 |
2019-06-13 | $25.64 | $25.64 | $25.61 | $25.64 | $24.58 | 19,650 |
2019-06-12 | $25.62 | $25.64 | $25.61 | $25.64 | $24.58 | 20,496 |
2019-06-11 | $25.63 | $25.64 | $25.60 | $25.62 | $24.56 | 16,753 |
2019-06-10 | $25.64 | $25.64 | $25.61 | $25.62 | $24.56 | 14,243 |
2019-06-07 | $25.64 | $25.65 | $25.61 | $25.64 | $24.58 | 7,027 |
2019-06-06 | $25.58 | $25.63 | $25.58 | $25.61 | $24.55 | 13,615 |
2019-06-05 | $25.59 | $25.61 | $25.58 | $25.61 | $24.55 | 29,627 |
2019-06-04 | $25.58 | $25.61 | $25.58 | $25.59 | $24.53 | 14,557 |
2019-06-03 | $25.58 | $25.63 | $25.57 | $25.61 | $24.55 | 23,035 |
2019-05-31 | $25.60 | $25.64 | $25.60 | $25.64 | $24.55 | 16,125 |
2019-05-30 | $25.59 | $25.61 | $25.58 | $25.59 | $24.50 | 19,326 |
2019-05-29 | $25.58 | $25.61 | $25.58 | $25.60 | $24.51 | 36,308 |
2019-05-28 | $25.57 | $25.58 | $25.57 | $25.58 | $24.48 | 13,605 |
2019-05-24 | $25.58 | $25.58 | $25.54 | $25.58 | $24.49 | 16,290 |
2019-05-23 | $25.53 | $25.55 | $25.53 | $25.55 | $24.46 | 19,418 |
2019-05-22 | $25.52 | $25.54 | $25.50 | $25.53 | $24.44 | 20,570 |
2019-05-21 | $25.52 | $25.53 | $25.50 | $25.53 | $24.44 | 25,939 |
2019-05-20 | $25.50 | $25.52 | $25.48 | $25.51 | $24.42 | 35,713 |
2019-05-17 | $25.53 | $25.53 | $25.51 | $25.51 | $24.42 | 16,568 |
2019-05-16 | $25.52 | $25.52 | $25.49 | $25.51 | $24.42 | 44,730 |
2019-05-15 | $25.48 | $25.51 | $25.48 | $25.50 | $24.41 | 17,228 |
2019-05-14 | $25.49 | $25.50 | $25.47 | $25.49 | $24.40 | 19,194 |
2019-05-13 | $25.50 | $25.50 | $25.44 | $25.48 | $24.39 | 42,297 |
2019-05-10 | $25.47 | $25.47 | $25.45 | $25.47 | $24.38 | 9,802 |
2019-05-09 | $25.45 | $25.46 | $25.41 | $25.45 | $24.36 | 38,810 |
2019-05-08 | $25.43 | $25.44 | $25.41 | $25.41 | $24.33 | 33,812 |
2019-05-07 | $25.44 | $25.44 | $25.41 | $25.42 | $24.34 | 41,814 |
2019-05-06 | $25.42 | $25.43 | $25.39 | $25.42 | $24.33 | 26,043 |
2019-05-03 | $25.40 | $25.42 | $25.37 | $25.39 | $24.30 | 22,527 |
2019-05-02 | $25.40 | $25.40 | $25.38 | $25.39 | $24.31 | 40,837 |
2019-05-01 | $25.40 | $25.42 | $25.38 | $25.38 | $24.30 | 49,540 |
2019-04-30 | $25.47 | $25.47 | $25.43 | $25.44 | $24.32 | 14,900 |
2019-04-29 | $25.42 | $25.44 | $25.40 | $25.43 | $24.30 | 17,050 |
2019-04-26 | $25.42 | $25.43 | $25.41 | $25.42 | $24.30 | 15,868 |
2019-04-25 | $25.42 | $25.44 | $25.39 | $25.41 | $24.29 | 33,268 |
2019-04-24 | $25.41 | $25.45 | $25.40 | $25.41 | $24.29 | 13,407 |
2019-04-23 | $25.43 | $25.43 | $25.38 | $25.39 | $24.27 | 8,780 |
2019-04-22 | $25.41 | $25.41 | $25.38 | $25.41 | $24.29 | 28,929 |
2019-04-18 | $25.36 | $25.42 | $25.36 | $25.40 | $24.28 | 21,837 |
2019-04-17 | $25.39 | $25.41 | $25.37 | $25.37 | $24.26 | 25,368 |
2019-04-16 | $25.41 | $25.41 | $25.35 | $25.40 | $24.28 | 27,050 |
2019-04-15 | $25.41 | $25.41 | $25.37 | $25.40 | $24.28 | 13,116 |
2019-04-12 | $25.37 | $25.39 | $25.34 | $25.34 | $24.22 | 8,686 |
2019-04-11 | $25.40 | $25.42 | $25.38 | $25.39 | $24.27 | 17,798 |
2019-04-10 | $25.43 | $25.43 | $25.39 | $25.41 | $24.29 | 9,945 |
2019-04-09 | $25.39 | $25.44 | $25.39 | $25.42 | $24.30 | 22,009 |
2019-04-08 | $25.39 | $25.41 | $25.36 | $25.36 | $24.24 | 14,838 |
2019-04-05 | $25.42 | $25.42 | $25.37 | $25.38 | $24.26 | 8,361 |
2019-04-04 | $25.42 | $25.42 | $25.37 | $25.37 | $24.25 | 32,639 |
2019-04-03 | $25.40 | $25.43 | $25.37 | $25.42 | $24.30 | 17,343 |
2019-04-02 | $25.44 | $25.44 | $25.39 | $25.42 | $24.29 | 18,540 |
2019-04-01 | $25.44 | $25.44 | $25.40 | $25.42 | $24.30 | 2,703 |
2019-03-29 | $25.48 | $25.49 | $25.43 | $25.47 | $24.31 | 25,875 |
2019-03-28 | $25.49 | $25.51 | $25.48 | $25.50 | $24.34 | 27,778 |
2019-03-27 | $25.45 | $25.49 | $25.45 | $25.49 | $24.33 | 21,335 |
2019-03-26 | $25.42 | $25.48 | $25.42 | $25.46 | $24.30 | 29,560 |
2019-03-25 | $25.46 | $25.48 | $25.44 | $25.46 | $24.30 | 43,121 |
2019-03-22 | $25.41 | $25.43 | $25.41 | $25.43 | $24.27 | 59,403 |
2019-03-21 | $25.42 | $25.42 | $25.36 | $25.40 | $24.24 | 68,114 |
2019-03-20 | $25.40 | $25.41 | $25.35 | $25.40 | $24.24 | 39,255 |
2019-03-19 | $25.36 | $25.39 | $25.35 | $25.39 | $24.24 | 32,773 |
2019-03-18 | $25.39 | $25.39 | $25.35 | $25.37 | $24.21 | 19,800 |
2019-03-15 | $25.38 | $25.39 | $25.35 | $25.38 | $24.23 | 19,138 |
2019-03-14 | $25.40 | $25.40 | $25.37 | $25.37 | $24.21 | 10,584 |
2019-03-13 | $25.41 | $25.41 | $25.35 | $25.38 | $24.22 | 28,122 |
2019-03-12 | $25.40 | $25.40 | $25.36 | $25.38 | $24.23 | 88,699 |
2019-03-11 | $25.43 | $25.43 | $25.34 | $25.37 | $24.21 | 21,783 |
2019-03-08 | $25.39 | $25.41 | $25.35 | $25.39 | $24.23 | 35,688 |
2019-03-07 | $25.35 | $25.39 | $25.35 | $25.38 | $24.22 | 27,822 |
2019-03-06 | $25.36 | $25.36 | $25.33 | $25.35 | $24.20 | 56,163 |
2019-03-05 | $25.35 | $25.37 | $25.31 | $25.37 | $24.22 | 51,304 |
2019-03-04 | $25.36 | $25.36 | $25.30 | $25.31 | $24.16 | 24,721 |
2019-03-01 | $25.32 | $25.35 | $25.30 | $25.32 | $24.17 | 19,817 |
2019-02-28 | $25.37 | $25.38 | $25.33 | $25.36 | $24.17 | 18,095 |
2019-02-27 | $25.39 | $25.39 | $25.33 | $25.38 | $24.19 | 23,698 |
2019-02-26 | $25.38 | $25.40 | $25.34 | $25.39 | $24.20 | 83,644 |
2019-02-25 | $25.36 | $25.36 | $25.33 | $25.35 | $24.16 | 9,113 |
2019-02-22 | $25.33 | $25.38 | $25.33 | $25.34 | $24.15 | 58,659 |
2019-02-21 | $25.37 | $25.37 | $25.31 | $25.36 | $24.17 | 43,183 |
2019-02-20 | $25.33 | $25.37 | $25.33 | $25.35 | $24.16 | 6,622 |
2019-02-19 | $25.39 | $25.39 | $25.33 | $25.36 | $24.17 | 35,824 |
2019-02-15 | $25.33 | $25.37 | $25.30 | $25.34 | $24.15 | 27,997 |
2019-02-14 | $25.35 | $25.35 | $25.31 | $25.35 | $24.16 | 8,975 |
2019-02-13 | $25.29 | $25.35 | $25.27 | $25.29 | $24.10 | 54,527 |
2019-02-12 | $25.37 | $25.37 | $25.30 | $25.33 | $24.14 | 19,495 |
2019-02-11 | $25.29 | $25.36 | $25.28 | $25.30 | $24.11 | 32,482 |
2019-02-08 | $25.35 | $25.35 | $25.29 | $25.32 | $24.13 | 33,941 |
2019-02-07 | $25.28 | $25.34 | $25.26 | $25.34 | $24.15 | 78,807 |
2019-02-06 | $25.30 | $25.30 | $25.23 | $25.27 | $24.08 | 40,025 |
2019-02-05 | $25.29 | $25.29 | $25.24 | $25.29 | $24.10 | 44,968 |
2019-02-04 | $25.26 | $25.29 | $25.23 | $25.26 | $24.07 | 46,202 |
2019-02-01 | $25.23 | $25.28 | $25.22 | $25.28 | $24.09 | 32,811 |
2019-01-31 | $25.27 | $25.33 | $25.27 | $25.31 | $24.09 | 38,450 |
2019-01-30 | $25.29 | $25.29 | $25.25 | $25.28 | $24.05 | 14,085 |
2019-01-29 | $25.21 | $25.28 | $25.21 | $25.26 | $24.03 | 39,947 |
2019-01-28 | $25.25 | $25.25 | $25.19 | $25.19 | $23.97 | 18,855 |
2019-01-25 | $25.25 | $25.25 | $25.19 | $25.23 | $24.00 | 15,897 |
2019-01-24 | $25.21 | $25.24 | $25.21 | $25.23 | $24.01 | 27,761 |
2019-01-23 | $25.18 | $25.24 | $25.18 | $25.22 | $23.99 | 48,792 |
2019-01-22 | $25.25 | $25.25 | $25.18 | $25.25 | $24.03 | 18,127 |
2019-01-18 | $25.22 | $25.23 | $25.18 | $25.20 | $23.98 | 11,169 |
2019-01-17 | $25.20 | $25.23 | $25.17 | $25.21 | $23.99 | 23,161 |
2019-01-16 | $25.19 | $25.20 | $25.16 | $25.18 | $23.96 | 10,008 |
2019-01-15 | $25.23 | $25.23 | $25.15 | $25.20 | $23.98 | 43,728 |
2019-01-14 | $25.15 | $25.21 | $25.15 | $25.21 | $23.99 | 19,442 |
2019-01-11 | $25.13 | $25.18 | $25.12 | $25.13 | $23.91 | 18,040 |
2019-01-10 | $25.13 | $25.16 | $25.10 | $25.13 | $23.91 | 20,952 |
2019-01-09 | $25.12 | $25.12 | $25.09 | $25.11 | $23.90 | 21,721 |
2019-01-08 | $25.11 | $25.14 | $25.08 | $25.09 | $23.88 | 28,910 |
2019-01-07 | $25.18 | $25.18 | $25.11 | $25.13 | $23.91 | 24,132 |
2019-01-04 | $25.15 | $25.15 | $25.07 | $25.11 | $23.90 | 29,502 |
2019-01-03 | $25.08 | $25.18 | $25.08 | $25.15 | $23.93 | 219,399 |
2019-01-02 | $25.12 | $25.12 | $25.05 | $25.08 | $23.87 | 20,603 |
2018-12-31 | $25.11 | $25.14 | $25.07 | $25.11 | $23.90 | 71,243 |
2018-12-28 | $25.12 | $25.14 | $25.06 | $25.11 | $23.89 | 32,438 |
2018-12-27 | $25.10 | $25.12 | $25.07 | $25.08 | $23.87 | 21,494 |
2018-12-26 | $25.05 | $25.11 | $25.02 | $25.02 | $23.81 | 20,113 |
2018-12-24 | $25.10 | $25.11 | $25.05 | $25.06 | $23.85 | 22,594 |
2018-12-21 | $25.02 | $25.10 | $25.02 | $25.08 | $23.87 | 19,515 |
2018-12-20 | $25.04 | $25.09 | $25.04 | $25.06 | $23.85 | 56,526 |
2018-12-19 | $25.04 | $25.06 | $24.98 | $25.01 | $23.80 | 26,117 |
2018-12-18 | $24.99 | $25.03 | $24.95 | $25.00 | $23.79 | 37,847 |
2018-12-17 | $25.02 | $25.03 | $24.99 | $25.03 | $23.79 | 27,565 |
2018-12-14 | $25.00 | $25.01 | $24.97 | $24.98 | $23.74 | 13,585 |
2018-12-13 | $24.98 | $24.98 | $24.92 | $24.97 | $23.73 | 30,352 |
2018-12-12 | $24.98 | $24.99 | $24.94 | $24.97 | $23.73 | 23,979 |
2018-12-11 | $24.98 | $24.99 | $24.95 | $24.96 | $23.72 | 11,320 |
2018-12-10 | $24.98 | $25.01 | $24.95 | $24.98 | $23.74 | 64,963 |
2018-12-07 | $24.94 | $25.02 | $24.94 | $25.02 | $23.78 | 11,733 |
2018-12-06 | $24.91 | $24.99 | $24.91 | $24.96 | $23.72 | 19,291 |
2018-12-04 | $24.88 | $24.93 | $24.86 | $24.93 | $23.69 | 21,509 |
2018-12-03 | $24.86 | $24.88 | $24.82 | $24.84 | $23.60 | 22,651 |
2018-11-30 | $24.84 | $24.89 | $24.84 | $24.89 | $23.62 | 38,465 |
2018-11-29 | $24.80 | $24.87 | $24.80 | $24.85 | $23.58 | 61,698 |
2018-11-28 | $24.80 | $24.82 | $24.76 | $24.82 | $23.55 | 23,371 |
2018-11-27 | $24.82 | $24.82 | $24.78 | $24.80 | $23.53 | 19,981 |
2018-11-26 | $24.78 | $24.81 | $24.76 | $24.81 | $23.54 | 2,418 |
2018-11-23 | $24.77 | $24.81 | $24.76 | $24.80 | $23.53 | 13,175 |
2018-11-21 | $24.82 | $24.82 | $24.75 | $24.79 | $23.52 | 5,034 |
2018-11-20 | $24.81 | $24.81 | $24.75 | $24.80 | $23.53 | 44,629 |
2018-11-19 | $24.78 | $24.78 | $24.72 | $24.78 | $23.51 | 84,179 |
2018-11-16 | $24.74 | $24.74 | $24.71 | $24.74 | $23.47 | 23,141 |
2018-11-15 | $24.76 | $24.76 | $24.70 | $24.70 | $23.44 | 8,025 |
2018-11-14 | $24.67 | $24.73 | $24.66 | $24.73 | $23.47 | 17,558 |
2018-11-13 | $24.70 | $24.73 | $24.69 | $24.71 | $23.45 | 63,635 |
2018-11-12 | $24.69 | $24.74 | $24.67 | $24.74 | $23.48 | 11,490 |
2018-11-09 | $24.70 | $24.72 | $24.67 | $24.67 | $23.41 | 22,481 |
2018-11-08 | $24.63 | $24.68 | $24.63 | $24.64 | $23.39 | 25,221 |
2018-11-07 | $24.68 | $24.71 | $24.64 | $24.67 | $23.41 | 25,586 |
2018-11-06 | $24.65 | $24.65 | $24.60 | $24.60 | $23.34 | 7,975 |
2018-11-05 | $24.67 | $24.67 | $24.61 | $24.61 | $23.35 | 25,294 |
2018-11-02 | $24.70 | $24.70 | $24.61 | $24.64 | $23.38 | 31,030 |
2018-11-01 | $24.62 | $24.67 | $24.62 | $24.64 | $23.38 | 6,742 |
2018-10-31 | $24.73 | $24.74 | $24.67 | $24.73 | $23.43 | 30,944 |
2018-10-30 | $24.73 | $24.76 | $24.72 | $24.75 | $23.45 | 42,464 |
2018-10-29 | $24.70 | $24.76 | $24.70 | $24.73 | $23.43 | 29,674 |
2018-10-26 | $24.73 | $24.77 | $24.72 | $24.73 | $23.43 | 10,541 |
2018-10-25 | $24.77 | $24.77 | $24.70 | $24.74 | $23.44 | 10,862 |
2018-10-24 | $24.76 | $24.77 | $24.70 | $24.75 | $23.45 | 36,792 |
2018-10-23 | $24.76 | $24.77 | $24.70 | $24.70 | $23.40 | 17,273 |
2018-10-22 | $24.69 | $24.73 | $24.69 | $24.73 | $23.43 | 6,305 |
2018-10-19 | $24.72 | $24.72 | $24.67 | $24.67 | $23.37 | 12,372 |
2018-10-18 | $24.70 | $24.72 | $24.66 | $24.72 | $23.42 | 5,843 |
2018-10-17 | $24.69 | $24.72 | $24.66 | $24.66 | $23.37 | 9,404 |
2018-10-16 | $24.70 | $24.72 | $24.65 | $24.70 | $23.41 | 54,342 |
2018-10-15 | $24.71 | $24.71 | $24.65 | $24.70 | $23.40 | 30,145 |
2018-10-12 | $24.71 | $24.72 | $24.67 | $24.69 | $23.39 | 18,224 |
2018-10-11 | $24.70 | $24.73 | $24.68 | $24.68 | $23.38 | 29,012 |
2018-10-10 | $24.68 | $24.70 | $24.64 | $24.70 | $23.40 | 46,756 |
2018-10-09 | $24.69 | $24.70 | $24.64 | $24.70 | $23.40 | 59,226 |
2018-10-08 | $24.72 | $24.73 | $24.66 | $24.70 | $23.40 | 22,421 |
2018-10-05 | $24.72 | $24.72 | $24.68 | $24.72 | $23.42 | 36,361 |
2018-10-04 | $24.72 | $24.72 | $24.66 | $24.72 | $23.42 | 11,542 |
2018-10-03 | $24.78 | $24.78 | $24.72 | $24.74 | $23.44 | 12,643 |
2018-10-02 | $24.78 | $24.80 | $24.74 | $24.78 | $23.48 | 7,743 |
2018-10-01 | $24.72 | $24.80 | $24.72 | $24.80 | $23.50 | 171,179 |
2018-09-28 | $24.85 | $24.85 | $24.78 | $24.85 | $23.51 | 31,670 |
2018-09-27 | $24.79 | $24.81 | $24.77 | $24.81 | $23.48 | 15,661 |
2018-09-26 | $24.83 | $24.83 | $24.76 | $24.79 | $23.45 | 32,420 |
2018-09-25 | $24.81 | $24.81 | $24.74 | $24.81 | $23.48 | 13,151 |
2018-09-24 | $24.82 | $24.83 | $24.79 | $24.82 | $23.48 | 24,322 |
2018-09-21 | $24.83 | $24.83 | $24.79 | $24.79 | $23.46 | 11,402 |
2018-09-20 | $24.81 | $24.86 | $24.79 | $24.86 | $23.52 | 42,560 |
2018-09-19 | $24.85 | $24.85 | $24.81 | $24.83 | $23.49 | 174,512 |
2018-09-18 | $24.87 | $24.87 | $24.81 | $24.85 | $23.51 | 69,420 |
2018-09-17 | $24.80 | $24.87 | $24.80 | $24.83 | $23.49 | 14,073 |
2018-09-14 | $24.86 | $24.89 | $24.83 | $24.88 | $23.54 | 28,895 |
2018-09-13 | $24.86 | $25.18 | $24.86 | $24.92 | $23.58 | 126,056 |
2018-09-12 | $24.90 | $24.91 | $24.85 | $24.86 | $23.53 | 47,034 |
2018-09-11 | $24.91 | $24.92 | $24.85 | $24.91 | $23.57 | 343,921 |
2018-09-10 | $24.85 | $24.93 | $24.85 | $24.86 | $23.52 | 34,738 |
2018-09-07 | $24.93 | $24.93 | $24.86 | $24.86 | $23.52 | 19,247 |
2018-09-06 | $24.98 | $24.98 | $24.98 | $24.98 | $23.64 | 830 |
2018-09-05 | $24.95 | $24.97 | $24.95 | $24.97 | $23.62 | 5,681 |
2018-09-04 | $24.96 | $24.97 | $24.95 | $24.97 | $23.63 | 11,820 |
2018-08-31 | $25.04 | $25.04 | $25.01 | $25.01 | $23.63 | 66,890 |
2018-08-30 | $25.03 | $25.04 | $24.99 | $25.04 | $23.66 | 16,550 |
2018-08-29 | $25.03 | $25.05 | $24.98 | $25.05 | $23.67 | 13,837 |
2018-08-28 | $25.04 | $25.05 | $24.98 | $25.01 | $23.63 | 57,070 |
2018-08-27 | $25.04 | $25.05 | $25.00 | $25.04 | $23.66 | 11,123 |
2018-08-24 | $25.01 | $25.04 | $25.01 | $25.04 | $23.66 | 4,932 |
2018-08-23 | $25.00 | $25.06 | $24.99 | $25.04 | $23.66 | 23,223 |
2018-08-22 | $25.05 | $25.08 | $25.01 | $25.08 | $23.70 | 14,445 |
2018-08-21 | $25.08 | $25.08 | $25.00 | $25.06 | $23.68 | 18,618 |
2018-08-20 | $25.08 | $25.08 | $25.01 | $25.07 | $23.69 | 11,719 |
2018-08-17 | $25.08 | $25.08 | $24.99 | $25.03 | $23.65 | 21,876 |
2018-08-16 | $25.07 | $25.07 | $25.03 | $25.06 | $23.68 | 22,978 |
2018-08-15 | $25.06 | $25.07 | $25.02 | $25.07 | $23.68 | 17,555 |
2018-08-14 | $25.03 | $25.03 | $24.97 | $25.00 | $23.63 | 20,395 |
2018-08-13 | $24.98 | $25.04 | $24.97 | $25.04 | $23.66 | 11,843 |
2018-08-10 | $25.03 | $25.03 | $24.97 | $24.97 | $23.59 | 4,067 |
2018-08-09 | $25.03 | $25.03 | $24.97 | $25.00 | $23.62 | 11,279 |
2018-08-08 | $25.02 | $25.03 | $24.99 | $25.01 | $23.63 | 13,800 |
2018-08-07 | $25.01 | $25.01 | $24.98 | $24.98 | $23.60 | 11,060 |
2018-08-06 | $25.03 | $25.03 | $24.98 | $25.02 | $23.64 | 26,705 |
2018-08-03 | $25.03 | $25.03 | $24.98 | $24.98 | $23.60 | 9,810 |
2018-08-02 | $25.03 | $25.03 | $24.96 | $25.01 | $23.63 | 17,054 |
2018-08-01 | $24.93 | $25.00 | $24.93 | $24.98 | $23.61 | 14,698 |
2018-07-31 | $25.02 | $25.07 | $25.01 | $25.05 | $23.63 | 16,329 |
2018-07-30 | $25.05 | $25.05 | $25.02 | $25.03 | $23.62 | 672 |
2018-07-27 | $25.07 | $25.08 | $25.04 | $25.08 | $23.66 | 9,886 |
2018-07-26 | $25.08 | $25.08 | $25.02 | $25.03 | $23.62 | 9,348 |
2018-07-25 | $25.07 | $25.08 | $25.06 | $25.06 | $23.64 | 16,195 |
2018-07-24 | $25.06 | $25.06 | $25.00 | $25.06 | $23.64 | 11,504 |
2018-07-23 | $25.06 | $25.06 | $25.03 | $25.04 | $23.62 | 14,699 |
2018-07-20 | $25.08 | $25.08 | $25.06 | $25.06 | $23.64 | 3,203 |
2018-07-19 | $25.09 | $25.11 | $25.07 | $25.11 | $23.69 | 10,210 |
2018-07-18 | $25.09 | $25.09 | $25.03 | $25.08 | $23.66 | 19,853 |
2018-07-17 | $25.07 | $25.07 | $25.04 | $25.06 | $23.64 | 6,949 |
2018-07-16 | $25.03 | $25.06 | $24.99 | $25.00 | $23.59 | 15,632 |
2018-07-13 | $25.04 | $25.08 | $25.00 | $25.05 | $23.63 | 145,029 |
2018-07-12 | $24.98 | $25.04 | $24.98 | $25.04 | $23.63 | 4,718 |
2018-07-11 | $25.02 | $25.03 | $25.00 | $25.03 | $23.62 | 12,333 |
2018-07-10 | $24.99 | $25.01 | $24.98 | $24.99 | $23.58 | 21,349 |
2018-07-09 | $24.99 | $24.99 | $24.96 | $24.99 | $23.57 | 7,241 |
2018-07-06 | $25.01 | $25.01 | $24.95 | $24.98 | $23.57 | 8,043 |
2018-07-05 | $24.97 | $24.99 | $24.95 | $24.98 | $23.57 | 7,075 |
2018-07-03 | $24.98 | $25.00 | $24.97 | $25.00 | $23.59 | 10,938 |
2018-07-02 | $24.96 | $24.96 | $24.91 | $24.91 | $23.51 | 10,935 |
2018-06-29 | $25.01 | $25.01 | $24.95 | $24.95 | $23.51 | 4,019 |
2018-06-28 | $25.02 | $25.02 | $24.99 | $25.02 | $23.57 | 18,832 |
2018-06-27 | $25.02 | $25.04 | $24.99 | $25.02 | $23.57 | 15,511 |
2018-06-26 | $25.00 | $25.00 | $24.95 | $24.95 | $23.50 | 5,835 |
2018-06-25 | $24.96 | $25.00 | $24.96 | $25.00 | $23.55 | 17,525 |
2018-06-22 | $24.97 | $24.99 | $24.94 | $24.99 | $23.54 | 32,288 |
2018-06-21 | $25.01 | $25.02 | $24.96 | $24.99 | $23.54 | 32,434 |
2018-06-20 | $25.01 | $25.01 | $24.97 | $24.98 | $23.53 | 43,831 |
2018-06-19 | $25.00 | $25.02 | $24.99 | $25.02 | $23.57 | 14,703 |
2018-06-18 | $24.99 | $24.99 | $24.93 | $24.93 | $23.49 | 17,902 |
2018-06-15 | $24.99 | $24.99 | $24.94 | $24.98 | $23.53 | 34,266 |
2018-06-14 | $24.98 | $24.99 | $24.94 | $24.97 | $23.52 | 7,254 |
2018-06-13 | $24.97 | $24.99 | $24.91 | $24.96 | $23.52 | 30,624 |
2018-06-12 | $24.96 | $24.96 | $24.92 | $24.96 | $23.52 | 14,049 |
2018-06-11 | $24.96 | $24.97 | $24.92 | $24.95 | $23.51 | 35,717 |
2018-06-08 | $24.97 | $24.99 | $24.95 | $24.99 | $23.54 | 14,190 |
2018-06-07 | $24.97 | $24.98 | $24.92 | $24.98 | $23.53 | 6,535 |
2018-06-06 | $24.95 | $24.95 | $24.89 | $24.93 | $23.49 | 21,867 |
2018-06-05 | $24.95 | $24.97 | $24.92 | $24.94 | $23.50 | 34,262 |
2018-06-04 | $24.94 | $24.94 | $24.87 | $24.87 | $23.43 | 6,477 |
2018-06-01 | $24.91 | $24.93 | $24.88 | $24.93 | $23.49 | 5,784 |
2018-05-31 | $24.98 | $25.00 | $24.93 | $24.94 | $23.46 | 7,901 |
2018-05-30 | $24.96 | $24.98 | $24.89 | $24.91 | $23.44 | 26,379 |
2018-05-29 | $24.98 | $25.02 | $24.97 | $25.01 | $23.52 | 5,052 |
2018-05-25 | $24.94 | $24.94 | $24.92 | $24.94 | $23.46 | 2,878 |
2018-05-24 | $24.91 | $24.93 | $24.89 | $24.90 | $23.42 | 4,671 |
2018-05-23 | $24.85 | $24.90 | $24.84 | $24.88 | $23.40 | 7,054 |
2018-05-22 | $24.86 | $24.86 | $24.82 | $24.85 | $23.38 | 34,008 |
2018-05-21 | $24.80 | $24.83 | $24.78 | $24.80 | $23.33 | 10,635 |
2018-05-18 | $24.85 | $24.85 | $24.83 | $24.85 | $23.38 | 11,808 |
2018-05-17 | $24.84 | $24.84 | $24.80 | $24.82 | $23.35 | 18,988 |
2018-05-16 | $24.84 | $24.84 | $24.79 | $24.82 | $23.35 | 38,339 |
2018-05-15 | $24.82 | $24.82 | $24.76 | $24.78 | $23.31 | 8,198 |
2018-05-14 | $24.87 | $24.87 | $24.85 | $24.87 | $23.40 | 1,586 |
2018-05-11 | $24.87 | $24.88 | $24.82 | $24.88 | $23.41 | 14,782 |
2018-05-10 | $24.88 | $24.88 | $24.85 | $24.86 | $23.39 | 14,139 |
2018-05-09 | $24.81 | $24.82 | $24.80 | $24.82 | $23.35 | 13,736 |
2018-05-08 | $24.76 | $24.78 | $24.73 | $24.76 | $23.29 | 3,694 |
2018-05-07 | $24.76 | $24.77 | $24.73 | $24.75 | $23.28 | 8,259 |
2018-05-04 | $24.78 | $24.78 | $24.71 | $24.71 | $23.25 | 10,935 |
2018-05-03 | $24.75 | $24.76 | $24.70 | $24.75 | $23.28 | 23,992 |
2018-05-02 | $24.65 | $24.71 | $24.65 | $24.66 | $23.20 | 12,385 |
2018-05-01 | $24.69 | $24.70 | $24.64 | $24.64 | $23.18 | 6,195 |
2018-04-30 | $24.73 | $24.73 | $24.71 | $24.73 | $23.23 | 4,087 |
2018-04-27 | $24.73 | $24.73 | $24.71 | $24.71 | $23.21 | 6,073 |
2018-04-26 | $24.75 | $24.75 | $24.67 | $24.70 | $23.21 | 39,175 |
2018-04-25 | $24.70 | $24.72 | $24.65 | $24.70 | $23.20 | 29,755 |
2018-04-24 | $24.77 | $24.78 | $24.72 | $24.75 | $23.25 | 20,923 |
2018-04-23 | $24.77 | $24.78 | $24.72 | $24.74 | $23.24 | 4,027 |
2018-04-20 | $24.79 | $24.79 | $24.74 | $24.78 | $23.28 | 8,980 |
2018-04-19 | $24.73 | $24.78 | $24.73 | $24.73 | $23.24 | 4,978 |
2018-04-18 | $24.81 | $24.81 | $24.73 | $24.78 | $23.28 | 28,021 |
2018-04-17 | $24.77 | $24.85 | $24.77 | $24.82 | $23.32 | 40,900 |
2018-04-16 | $24.80 | $24.81 | $24.77 | $24.81 | $23.31 | 16,665 |
2018-04-13 | $24.79 | $24.82 | $24.77 | $24.80 | $23.30 | 14,283 |
2018-04-12 | $24.83 | $24.83 | $24.79 | $24.80 | $23.30 | 21,759 |
2018-04-11 | $24.85 | $24.85 | $24.80 | $24.85 | $23.35 | 6,071 |
2018-04-10 | $24.81 | $24.81 | $24.76 | $24.79 | $23.29 | 124,043 |
2018-04-09 | $24.82 | $24.82 | $24.74 | $24.77 | $23.27 | 13,066 |
2018-04-06 | $24.84 | $24.84 | $24.78 | $24.82 | $23.32 | 30,905 |
2018-04-05 | $24.80 | $24.82 | $24.80 | $24.82 | $23.32 | 5,679 |
2018-04-04 | $24.84 | $24.84 | $24.82 | $24.82 | $23.32 | 20,426 |
2018-04-03 | $24.84 | $24.84 | $24.78 | $24.80 | $23.30 | 20,946 |
2018-04-02 | $24.79 | $24.87 | $24.78 | $24.87 | $23.37 | 5,543 |
2018-03-29 | $24.90 | $24.91 | $24.89 | $24.89 | $23.35 | 1,872 |
2018-03-28 | $24.91 | $24.92 | $24.85 | $24.91 | $23.37 | 16,953 |
2018-03-27 | $24.85 | $24.85 | $24.85 | $24.85 | $23.32 | 1,107 |
2018-03-26 | $24.84 | $24.84 | $24.81 | $24.81 | $23.28 | 4,701 |
2018-03-23 | $24.82 | $24.87 | $24.82 | $24.83 | $23.29 | 3,039 |
2018-03-22 | $24.88 | $24.90 | $24.84 | $24.88 | $23.34 | 5,463 |
2018-03-21 | $24.87 | $24.88 | $24.82 | $24.84 | $23.31 | 78,610 |
2018-03-20 | $24.89 | $24.89 | $24.81 | $24.84 | $23.31 | 3,634 |
2018-03-19 | $24.89 | $24.91 | $24.86 | $24.87 | $23.33 | 110,796 |
2018-03-16 | $24.89 | $24.89 | $24.82 | $24.82 | $23.29 | 4,937 |
2018-03-15 | $24.90 | $24.92 | $24.84 | $24.92 | $23.38 | 22,528 |
2018-03-14 | $24.89 | $24.91 | $24.88 | $24.89 | $23.35 | 4,299 |
2018-03-13 | $24.81 | $24.90 | $24.81 | $24.90 | $23.36 | 4,720 |
2018-03-12 | $24.92 | $24.92 | $24.83 | $24.88 | $23.34 | 23,831 |
2018-03-09 | $24.93 | $24.93 | $24.88 | $24.91 | $23.37 | 19,900 |
2018-03-08 | $24.95 | $24.95 | $24.89 | $24.89 | $23.35 | 6,304 |
2018-03-07 | $24.94 | $24.94 | $24.87 | $24.87 | $23.33 | 8,394 |
2018-03-06 | $24.93 | $24.93 | $24.88 | $24.93 | $23.39 | 23,984 |
2018-03-05 | $24.94 | $24.95 | $24.83 | $24.85 | $23.32 | 42,745 |
2018-03-02 | $24.92 | $24.93 | $24.84 | $24.84 | $23.31 | 10,651 |
2018-03-01 | $24.93 | $24.97 | $24.91 | $24.97 | $23.43 | 13,994 |
2018-02-28 | $24.96 | $24.96 | $24.89 | $24.95 | $23.38 | 11,369 |
2018-02-27 | $24.96 | $24.96 | $24.87 | $24.92 | $23.35 | 13,490 |
2018-02-26 | $24.95 | $24.96 | $24.94 | $24.94 | $23.37 | 15,576 |
2018-02-23 | $24.95 | $24.95 | $24.87 | $24.87 | $23.30 | 18,272 |
2018-02-22 | $24.95 | $24.95 | $24.88 | $24.91 | $23.34 | 6,789 |
2018-02-21 | $24.91 | $24.94 | $24.89 | $24.89 | $23.32 | 4,123 |
2018-02-20 | $24.91 | $24.93 | $24.86 | $24.91 | $23.34 | 34,331 |
2018-02-16 | $24.90 | $24.94 | $24.90 | $24.93 | $23.35 | 36,816 |
2018-02-15 | $24.92 | $24.93 | $24.86 | $24.92 | $23.35 | 12,552 |
2018-02-14 | $24.92 | $24.92 | $24.89 | $24.90 | $23.33 | 7,051 |
2018-02-13 | $24.89 | $24.95 | $24.88 | $24.93 | $23.36 | 8,955 |
2018-02-12 | $24.95 | $24.95 | $24.86 | $24.92 | $23.35 | 27,599 |
2018-02-09 | $24.95 | $24.99 | $24.94 | $24.97 | $23.40 | 9,275 |
2018-02-08 | $24.97 | $24.97 | $24.88 | $24.94 | $23.37 | 5,466 |
2018-02-07 | $25.01 | $25.02 | $24.93 | $24.98 | $23.40 | 27,128 |
2018-02-06 | $24.99 | $25.01 | $24.93 | $24.93 | $23.36 | 81,045 |
2018-02-05 | $24.89 | $25.01 | $24.89 | $25.01 | $23.43 | 30,014 |
2018-02-02 | $24.99 | $24.99 | $24.91 | $24.96 | $23.39 | 21,125 |
2018-02-01 | $25.06 | $25.07 | $25.04 | $25.06 | $23.48 | 14,422 |
2018-01-31 | $25.12 | $25.12 | $25.10 | $25.12 | $23.51 | 11,460 |
2018-01-30 | $25.13 | $25.14 | $25.10 | $25.14 | $23.53 | 6,039 |
2018-01-29 | $25.19 | $25.19 | $25.14 | $25.16 | $23.55 | 16,406 |
2018-01-26 | $25.22 | $25.24 | $25.20 | $25.22 | $23.60 | 22,888 |
2018-01-25 | $25.25 | $25.27 | $25.23 | $25.27 | $23.65 | 29,242 |
2018-01-24 | $25.26 | $25.26 | $25.18 | $25.22 | $23.60 | 12,129 |
2018-01-23 | $25.27 | $25.28 | $25.22 | $25.26 | $23.64 | 64,794 |
2018-01-22 | $25.23 | $25.23 | $25.21 | $25.23 | $23.61 | 24,361 |
2018-01-19 | $25.22 | $25.23 | $25.16 | $25.20 | $23.59 | 20,968 |
2018-01-18 | $25.24 | $25.25 | $25.19 | $25.22 | $23.60 | 26,802 |
2018-01-17 | $25.25 | $25.25 | $25.22 | $25.22 | $23.60 | 22,323 |
2018-01-16 | $25.23 | $25.23 | $25.18 | $25.22 | $23.60 | 5,431 |
2018-01-12 | $25.16 | $25.21 | $25.15 | $25.20 | $23.58 | 171,381 |
2018-01-11 | $25.23 | $25.23 | $25.21 | $25.22 | $23.60 | 12,737 |
2018-01-10 | $25.20 | $25.20 | $25.16 | $25.17 | $23.55 | 4,629 |
2018-01-09 | $25.25 | $25.25 | $25.17 | $25.23 | $23.61 | 37,489 |
2018-01-08 | $25.27 | $25.41 | $25.21 | $25.25 | $23.63 | 23,821 |
2018-01-05 | $25.23 | $25.24 | $25.18 | $25.21 | $23.59 | 23,941 |
2018-01-04 | $25.22 | $25.23 | $25.20 | $25.21 | $23.59 | 22,840 |
2018-01-03 | $25.21 | $25.21 | $25.20 | $25.21 | $23.59 | 12,251 |
2018-01-02 | $25.21 | $25.21 | $25.15 | $25.19 | $23.57 | 16,262 |
2017-12-29 | $25.22 | $25.24 | $25.20 | $25.22 | $23.60 | 12,445 |
2017-12-28 | $25.21 | $25.22 | $25.20 | $25.22 | $23.60 | 13,778 |
2017-12-27 | $25.17 | $25.23 | $25.17 | $25.23 | $23.61 | 13,384 |
2017-12-26 | $25.13 | $25.15 | $25.13 | $25.15 | $23.53 | 10,338 |
2017-12-22 | $25.09 | $25.11 | $25.07 | $25.11 | $23.50 | 24,386 |
2017-12-21 | $25.05 | $25.10 | $25.05 | $25.09 | $23.48 | 42,487 |
2017-12-20 | $25.09 | $25.11 | $25.08 | $25.08 | $23.45 | 5,800 |
2017-12-19 | $25.19 | $25.19 | $25.13 | $25.17 | $23.54 | 24,524 |
2017-12-18 | $25.23 | $25.25 | $25.21 | $25.23 | $23.59 | 42,438 |
2017-12-15 | $25.26 | $25.26 | $25.22 | $25.24 | $23.60 | 12,393 |
2017-12-14 | $25.24 | $25.29 | $25.23 | $25.29 | $23.65 | 30,383 |
2017-12-13 | $25.23 | $25.31 | $25.22 | $25.29 | $23.65 | 16,654 |
2017-12-12 | $25.16 | $25.17 | $25.15 | $25.17 | $23.54 | 30,976 |
2017-12-11 | $25.22 | $25.22 | $25.19 | $25.19 | $23.56 | 13,242 |
2017-12-08 | $25.29 | $25.29 | $25.18 | $25.18 | $23.55 | 7,436 |
2017-12-07 | $25.29 | $25.29 | $25.27 | $25.28 | $23.63 | 8,382 |
2017-12-06 | $25.31 | $25.32 | $25.26 | $25.30 | $23.66 | 19,736 |
2017-12-05 | $25.16 | $25.22 | $25.16 | $25.17 | $23.54 | 3,634 |
2017-12-04 | $25.12 | $25.14 | $25.10 | $25.13 | $23.50 | 7,641 |
2017-12-01 | $25.09 | $25.18 | $25.09 | $25.15 | $23.52 | 11,242 |
2017-11-30 | $25.05 | $25.11 | $25.05 | $25.10 | $23.44 | 16,618 |
2017-11-29 | $25.07 | $25.08 | $25.07 | $25.08 | $23.43 | 13,336 |
2017-11-28 | $25.14 | $25.14 | $25.12 | $25.13 | $23.47 | 12,465 |
2017-11-27 | $25.25 | $25.25 | $25.17 | $25.19 | $23.53 | 32,946 |
2017-11-24 | $25.21 | $25.23 | $25.21 | $25.22 | $23.56 | 2,640 |
2017-11-22 | $25.29 | $25.30 | $25.23 | $25.26 | $23.59 | 16,321 |
2017-11-21 | $25.32 | $25.32 | $25.29 | $25.29 | $23.62 | 17,067 |
2017-11-20 | $25.33 | $25.33 | $25.30 | $25.30 | $23.63 | 4,750 |
2017-11-17 | $25.33 | $25.34 | $25.32 | $25.33 | $23.66 | 15,417 |
2017-11-16 | $25.35 | $25.36 | $25.32 | $25.35 | $23.68 | 11,962 |
2017-11-15 | $25.37 | $25.38 | $25.35 | $25.37 | $23.70 | 22,717 |
2017-11-14 | $25.36 | $25.36 | $25.33 | $25.33 | $23.66 | 5,684 |
2017-11-13 | $25.42 | $25.42 | $25.36 | $25.36 | $23.69 | 19,990 |
2017-11-10 | $25.39 | $25.39 | $25.38 | $25.38 | $23.70 | 1,798 |
2017-11-09 | $25.47 | $25.48 | $25.47 | $25.47 | $23.79 | 5,164 |
2017-11-08 | $25.48 | $25.48 | $25.44 | $25.46 | $23.78 | 3,481 |
2017-11-07 | $25.47 | $25.48 | $25.44 | $25.48 | $23.80 | 9,723 |
2017-11-06 | $25.47 | $25.48 | $25.44 | $25.47 | $23.79 | 1,584 |
2017-11-03 | $25.43 | $25.48 | $25.42 | $25.46 | $23.78 | 6,794 |
2017-11-02 | $25.44 | $25.45 | $25.43 | $25.45 | $23.77 | 18,234 |
2017-11-01 | $25.41 | $25.42 | $25.41 | $25.42 | $23.74 | 8,449 |
2017-10-31 | $25.45 | $25.45 | $25.40 | $25.44 | $23.74 | 28,928 |
2017-10-30 | $25.46 | $25.47 | $25.46 | $25.47 | $23.77 | 19,959 |
2017-10-27 | $25.44 | $25.46 | $25.44 | $25.46 | $23.76 | 14,086 |
2017-10-26 | $25.47 | $25.47 | $25.44 | $25.44 | $23.74 | 4,031 |
2017-10-25 | $25.46 | $25.47 | $25.42 | $25.46 | $23.76 | 29,687 |
2017-10-24 | $25.48 | $25.50 | $25.45 | $25.49 | $23.78 | 15,260 |
2017-10-23 | $25.52 | $25.53 | $25.51 | $25.52 | $23.81 | 36,005 |
2017-10-20 | $25.50 | $25.51 | $25.46 | $25.51 | $23.80 | 4,534 |
2017-10-19 | $25.57 | $25.57 | $25.56 | $25.56 | $23.84 | 2,438 |
2017-10-18 | $25.53 | $25.53 | $25.51 | $25.53 | $23.82 | 3,281 |
2017-10-17 | $25.54 | $25.58 | $25.54 | $25.58 | $23.87 | 8,643 |
2017-10-16 | $25.54 | $25.54 | $25.52 | $25.54 | $23.83 | 11,536 |
2017-10-13 | $25.56 | $25.56 | $25.54 | $25.56 | $23.85 | 4,197 |
2017-10-12 | $25.53 | $25.54 | $25.53 | $25.53 | $23.82 | 10,065 |
2017-10-11 | $25.50 | $25.53 | $25.50 | $25.52 | $23.81 | 9,592 |
2017-10-10 | $25.49 | $25.51 | $25.48 | $25.49 | $23.78 | 16,276 |
2017-10-09 | $25.49 | $25.50 | $25.46 | $25.49 | $23.78 | 22,619 |
2017-10-06 | $25.44 | $25.47 | $25.44 | $25.47 | $23.77 | 4,837 |
2017-10-05 | $25.49 | $25.49 | $25.45 | $25.47 | $23.77 | 22,512 |
2017-10-04 | $25.48 | $25.48 | $25.47 | $25.47 | $23.77 | 28,820 |
2017-10-03 | $25.46 | $25.46 | $25.44 | $25.46 | $23.76 | 2,672 |
2017-10-02 | $25.46 | $25.47 | $25.44 | $25.46 | $23.76 | 6,435 |
2017-09-29 | $25.51 | $25.52 | $25.50 | $25.51 | $23.77 | 21,313 |
2017-09-28 | $25.53 | $25.55 | $25.53 | $25.54 | $23.80 | 12,630 |
2017-09-27 | $25.57 | $25.57 | $25.56 | $25.57 | $23.83 | 1,067 |
2017-09-26 | $25.63 | $25.63 | $25.59 | $25.62 | $23.88 | 32,698 |
2017-09-25 | $25.63 | $25.66 | $25.60 | $25.65 | $23.91 | 6,567 |
2017-09-22 | $25.64 | $25.64 | $25.60 | $25.61 | $23.87 | 6,068 |
2017-09-21 | $25.65 | $25.65 | $25.59 | $25.62 | $23.87 | 9,787 |
2017-09-20 | $25.70 | $25.70 | $25.61 | $25.61 | $23.87 | 17,446 |
2017-09-19 | $25.69 | $25.69 | $25.66 | $25.67 | $23.92 | 23,659 |
2017-09-18 | $25.69 | $25.70 | $25.65 | $25.69 | $23.94 | 32,443 |
2017-09-15 | $25.73 | $25.73 | $25.69 | $25.72 | $23.97 | 5,704 |
2017-09-14 | $25.74 | $25.74 | $25.73 | $25.74 | $23.99 | 10,080 |
2017-09-13 | $25.76 | $25.77 | $25.72 | $25.74 | $23.99 | 58,671 |
2017-09-12 | $25.76 | $25.79 | $25.75 | $25.76 | $24.01 | 23,204 |
2017-09-11 | $25.79 | $25.81 | $25.73 | $25.76 | $24.01 | 56,152 |
2017-09-08 | $25.81 | $25.81 | $25.80 | $25.81 | $24.05 | 3,330 |
2017-09-07 | $25.83 | $25.83 | $25.81 | $25.82 | $24.06 | 1,746 |
2017-09-06 | $25.81 | $25.96 | $25.76 | $25.79 | $24.04 | 69,995 |
2017-09-05 | $25.76 | $25.81 | $25.75 | $25.79 | $24.04 | 46,663 |
2017-09-01 | $25.75 | $25.76 | $25.72 | $25.75 | $24.00 | 7,039 |
2017-08-31 | $25.81 | $25.83 | $25.81 | $25.82 | $24.03 | 1,188 |
2017-08-30 | $25.76 | $25.82 | $25.70 | $25.82 | $24.03 | 2,873 |
2017-08-29 | $25.83 | $25.83 | $25.82 | $25.83 | $24.04 | 920 |
2017-08-28 | $25.78 | $25.80 | $25.77 | $25.80 | $24.02 | 11,210 |
2017-08-25 | $25.77 | $25.77 | $25.76 | $25.77 | $23.99 | 10,018 |
2017-08-24 | $25.79 | $25.79 | $25.78 | $25.78 | $24.00 | 2,218 |
2017-08-23 | $25.77 | $25.80 | $25.77 | $25.80 | $24.02 | 3,016 |
2017-08-22 | $25.76 | $25.77 | $25.76 | $25.77 | $23.99 | 2,480 |
2017-08-21 | $25.77 | $25.78 | $25.71 | $25.78 | $24.00 | 2,701 |
2017-08-18 | $25.77 | $25.77 | $25.74 | $25.77 | $23.99 | 18,017 |
2017-08-17 | $25.76 | $25.76 | $25.74 | $25.75 | $23.97 | 1,146 |
2017-08-16 | $25.76 | $25.78 | $25.74 | $25.78 | $24.00 | 7,344 |
2017-08-15 | $25.75 | $25.78 | $25.73 | $25.78 | $24.00 | 11,959 |
2017-08-14 | $25.78 | $25.80 | $25.78 | $25.79 | $24.01 | 3,275 |
2017-08-11 | $25.78 | $25.80 | $25.77 | $25.80 | $24.02 | 7,861 |
2017-08-10 | $25.78 | $25.78 | $25.76 | $25.76 | $23.98 | 500 |
2017-08-09 | $25.73 | $25.76 | $25.73 | $25.74 | $23.96 | 2,262 |
2017-08-08 | $25.69 | $25.69 | $25.66 | $25.66 | $23.89 | 1,199 |
2017-08-07 | $25.65 | $25.70 | $25.65 | $25.70 | $23.92 | 3,754 |
2017-08-04 | $25.68 | $25.68 | $25.68 | $25.68 | $23.90 | 233 |
2017-08-03 | $25.71 | $25.72 | $25.71 | $25.72 | $23.94 | 3,432 |
2017-08-02 | $25.66 | $25.68 | $25.65 | $25.68 | $23.90 | 4,994 |
2017-08-01 | $25.64 | $25.65 | $25.64 | $25.65 | $23.88 | 1,100 |
2017-07-31 | $25.66 | $25.66 | $25.63 | $25.63 | $23.84 | 800 |
2017-07-28 | $25.68 | $25.68 | $25.64 | $25.67 | $23.87 | 6,523 |
2017-07-27 | $25.68 | $25.68 | $25.66 | $25.66 | $23.86 | 1,349 |
2017-07-26 | $25.67 | $25.69 | $25.66 | $25.69 | $23.89 | 1,001 |
2017-07-25 | $25.67 | $25.71 | $25.61 | $25.64 | $23.84 | 2,855 |
2017-07-24 | $25.65 | $25.66 | $25.65 | $25.66 | $23.86 | 3,010 |
2017-07-21 | $25.64 | $25.65 | $25.60 | $25.65 | $23.85 | 26,785 |
2017-07-20 | $25.65 | $25.65 | $25.60 | $25.60 | $23.80 | 16,059 |
2017-07-19 | $25.59 | $25.60 | $25.58 | $25.60 | $23.80 | 3,034 |
2017-07-18 | $25.56 | $25.57 | $25.56 | $25.57 | $23.77 | 1,703 |
2017-07-17 | $25.47 | $25.51 | $25.47 | $25.51 | $23.72 | 1,862 |
2017-07-14 | $25.50 | $25.50 | $25.48 | $25.49 | $23.70 | 1,805 |
2017-07-13 | $25.40 | $25.40 | $25.37 | $25.37 | $23.59 | 2,258 |
2017-07-12 | $25.42 | $25.42 | $25.35 | $25.42 | $23.64 | 18,311 |
2017-07-11 | $25.36 | $25.38 | $25.35 | $25.38 | $23.60 | 7,165 |
2017-07-10 | $25.37 | $25.37 | $25.36 | $25.37 | $23.59 | 10,463 |
2017-07-07 | $25.33 | $25.33 | $25.32 | $25.32 | $23.54 | 420 |
2017-07-06 | $25.32 | $25.34 | $25.30 | $25.34 | $23.56 | 17,552 |
2017-07-05 | $25.37 | $25.38 | $25.36 | $25.37 | $23.59 | 12,515 |
2017-07-03 | $25.40 | $25.40 | $25.38 | $25.38 | $23.60 | 11,400 |
2017-06-30 | $25.40 | $25.40 | $25.38 | $25.38 | $23.57 | 9,304 |
2017-06-29 | $25.43 | $25.45 | $25.38 | $25.42 | $23.61 | 48,770 |
2017-06-28 | $25.51 | $25.53 | $25.51 | $25.51 | $23.69 | 5,048 |
2017-06-27 | $25.52 | $25.53 | $25.50 | $25.50 | $23.68 | 5,470 |
2017-06-26 | $25.57 | $25.57 | $25.54 | $25.54 | $23.72 | 1,019 |
2017-06-23 | $25.55 | $25.56 | $25.53 | $25.56 | $23.74 | 7,523 |
2017-06-22 | $25.57 | $25.59 | $25.56 | $25.57 | $23.75 | 12,765 |
2017-06-21 | $25.49 | $25.55 | $25.49 | $25.55 | $23.73 | 5,290 |
2017-06-20 | $25.58 | $25.58 | $25.57 | $25.58 | $23.76 | 17,584 |
2017-06-19 | $25.55 | $25.56 | $25.50 | $25.54 | $23.72 | 1,049 |
2017-06-16 | $25.54 | $25.54 | $25.51 | $25.51 | $23.69 | 437 |
2017-06-15 | $25.51 | $25.55 | $25.49 | $25.53 | $23.71 | 15,728 |
2017-06-14 | $25.58 | $25.58 | $25.58 | $25.58 | $23.75 | 390 |
2017-06-13 | $25.56 | $25.57 | $25.54 | $25.56 | $23.74 | 6,031 |
2017-06-12 | $25.58 | $25.60 | $25.54 | $25.57 | $23.75 | 8,952 |
2017-06-09 | $25.60 | $25.60 | $25.58 | $25.59 | $23.76 | 7,395 |
2017-06-08 | $25.62 | $25.65 | $25.57 | $25.65 | $23.82 | 51,042 |
2017-06-07 | $25.65 | $25.66 | $25.64 | $25.64 | $23.81 | 4,819 |
2017-06-06 | $25.62 | $25.62 | $25.62 | $25.62 | $23.79 | 197 |
2017-06-05 | $25.57 | $25.57 | $25.51 | $25.51 | $23.69 | 5,095 |
2017-06-02 | $25.57 | $25.59 | $25.57 | $25.59 | $23.76 | 51,987 |
2017-06-01 | $25.52 | $25.57 | $25.52 | $25.55 | $23.73 | 39,381 |
2017-05-31 | $25.48 | $25.57 | $25.48 | $25.57 | $23.72 | 3,687 |
2017-05-30 | $25.51 | $25.53 | $25.50 | $25.53 | $23.68 | 4,071 |
2017-05-26 | $25.48 | $25.48 | $25.48 | $25.48 | $23.63 | 1,950 |
2017-05-25 | $25.49 | $25.51 | $25.46 | $25.49 | $23.64 | 7,484 |
2017-05-24 | $25.46 | $25.49 | $25.46 | $25.49 | $23.64 | 3,050 |
2017-05-23 | $25.46 | $25.47 | $25.42 | $25.44 | $23.60 | 4,600 |
2017-05-22 | $25.42 | $25.43 | $25.42 | $25.43 | $23.59 | 410 |
2017-05-19 | $25.44 | $25.44 | $25.35 | $25.41 | $23.56 | 12,283 |
2017-05-18 | $25.42 | $25.42 | $25.42 | $25.42 | $23.58 | 2,360 |
2017-05-17 | $25.40 | $25.44 | $25.38 | $25.44 | $23.59 | 6,090 |
2017-05-16 | $25.31 | $25.31 | $25.28 | $25.28 | $23.45 | 1,625 |
2017-05-15 | $25.29 | $25.29 | $25.29 | $25.29 | $23.45 | 2,243 |
2017-05-12 | $25.27 | $25.27 | $25.27 | $25.27 | $23.44 | 175 |
2017-05-11 | $25.26 | $25.26 | $25.26 | $25.26 | $23.43 | 120 |
2017-05-10 | $25.24 | $25.24 | $25.24 | $25.24 | $23.41 | 1,053 |
2017-05-09 | $25.20 | $25.21 | $25.20 | $25.21 | $23.38 | 1,881 |
2017-05-08 | $25.21 | $25.21 | $25.21 | $25.21 | $23.38 | 214 |
2017-05-05 | $25.21 | $25.23 | $25.20 | $25.20 | $23.37 | 2,334 |
2017-05-04 | $25.17 | $25.17 | $25.17 | $25.17 | $23.35 | 50 |
2017-05-03 | $25.20 | $25.20 | $25.17 | $25.17 | $23.35 | 865 |
2017-05-02 | $25.17 | $25.19 | $25.10 | $25.19 | $23.36 | 2,030 |
2017-05-01 | $25.17 | $25.17 | $25.13 | $25.13 | $23.30 | 1,591 |
2017-04-28 | $25.18 | $25.20 | $25.18 | $25.20 | $23.36 | 3,500 |
2017-04-27 | $25.19 | $25.19 | $25.19 | $25.19 | $23.35 | 1,223 |
2017-04-26 | $25.18 | $25.18 | $25.18 | $25.18 | $23.34 | 920 |
2017-04-25 | $25.17 | $25.17 | $25.17 | $25.17 | $23.33 | 475 |
2017-04-24 | $25.21 | $25.23 | $25.17 | $25.17 | $23.33 | 3,005 |
2017-04-21 | $25.24 | $25.24 | $25.24 | $25.24 | $23.39 | 0 |
2017-04-20 | $25.24 | $25.24 | $25.24 | $25.24 | $23.39 | 6,318 |
2017-04-19 | $25.25 | $25.25 | $25.25 | $25.25 | $23.40 | 1,980 |
2017-04-18 | $25.14 | $25.14 | $25.14 | $25.14 | $23.30 | 0 |
2017-04-17 | $25.14 | $25.14 | $25.14 | $25.14 | $23.30 | 0 |
2017-04-13 | $25.10 | $25.14 | $25.10 | $25.14 | $23.30 | 200 |
iShares iBonds Dec 2023 Term Muni Bond ETF (IBML) News Headlines
Recent iShares iBonds Dec 2023 Term Muni Bond ETF (IBML) News
Similar Companies to iShares iBonds Dec 2023 Term Muni Bond ETF (IBML) 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 | -- | -- | -- |