iShares iBonds Dec 2023 Term Muni Bond ETF (IBML) Exchange: BATS

Data as of March 29, 2024

$25.53 ($-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 March 29, 2024
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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.