iShares iBonds Dec 2024 Term Muni Bond ETF (IBMM) Exchange: BATS
Data as of May 9, 2025
$26.05 ($-0.07) -0.27%
iShares iBonds Dec 2024 Term Muni Bond ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2024 Term Muni Bond ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $26.06 |
Previous Close | $26.05 |
High | $26.06 |
Low | $26.04 |
Adjusted Open | $26.06 |
Previous Adjusted Close | $26.05 |
Adjusted High | $26.06 |
Adjusted Low | $26.04 |
About iShares iBonds Dec 2024 Term Muni Bond ETF (IBMM)
The Fund seeks to track the investment results of the S&P AMT-Free Municipal Series Dec 2024 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 2024. As of October 31, 2019, there were 7,173 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., 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, 2023 and before December 2, 2024. Bonds in the Underlying Index that mature or are pre-refunded in their respective year of maturity do not accrue interest past the maturity or pre-refund date. All payments related to the maturity or pre-refunding of a bond are reinvested in tax-exempt cash or cash equivalents for the duration of each month.The Fund is a series of the iShares iBonds® fixed maturity series of bond exchange-traded funds (“ETFs”) 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, 2024, the Underlying Index is expected to consist entirely of cash earned in this manner. Around the same time, the Fund will wind up and terminate, and its net assets will be distributed to then-current shareholders. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Underlying Index is sponsored by SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares iBonds Dec 2024 Term Muni Bond ETF (IBMM)
Historical Stock Data for iShares iBonds Dec 2024 Term Muni Bond ETF (IBMM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-12-02 | $26.06 | $26.06 | $26.04 | $26.05 | $26.05 | 77,036 |
2024-11-29 | $26.11 | $26.12 | $26.08 | $26.12 | $26.12 | 35,508 |
2024-11-27 | $26.07 | $26.12 | $26.04 | $26.10 | $26.10 | 60,089 |
2024-11-26 | $26.10 | $26.11 | $26.05 | $26.08 | $26.08 | 431,014 |
2024-11-25 | $26.09 | $26.10 | $26.08 | $26.09 | $26.09 | 217,004 |
2024-11-22 | $26.10 | $26.11 | $26.06 | $26.11 | $26.11 | 63,089 |
2024-11-21 | $26.10 | $26.15 | $26.07 | $26.15 | $26.15 | 126,163 |
2024-11-20 | $26.10 | $26.10 | $26.06 | $26.10 | $26.10 | 83,999 |
2024-11-19 | $26.09 | $26.10 | $26.08 | $26.09 | $26.09 | 31,574 |
2024-11-18 | $26.09 | $26.10 | $26.06 | $26.08 | $26.08 | 217,812 |
2024-11-15 | $26.08 | $26.12 | $26.07 | $26.12 | $26.12 | 59,720 |
2024-11-14 | $26.08 | $26.10 | $26.05 | $26.10 | $26.10 | 63,220 |
2024-11-13 | $26.08 | $26.10 | $26.04 | $26.04 | $26.04 | 31,486 |
2024-11-12 | $26.07 | $26.07 | $26.01 | $26.06 | $26.06 | 222,658 |
2024-11-11 | $26.07 | $26.14 | $26.02 | $26.08 | $26.08 | 56,812 |
2024-11-08 | $26.08 | $26.14 | $26.06 | $26.10 | $26.10 | 54,753 |
2024-11-07 | $26.04 | $26.11 | $26.01 | $26.06 | $26.06 | 43,504 |
2024-11-06 | $26.07 | $26.07 | $26.03 | $26.03 | $26.03 | 30,268 |
2024-11-05 | $26.07 | $26.10 | $26.04 | $26.08 | $26.08 | 80,229 |
2024-11-04 | $26.06 | $26.07 | $26.03 | $26.03 | $26.03 | 39,700 |
2024-11-01 | $26.06 | $26.07 | $26.04 | $26.06 | $26.06 | 23,521 |
2024-10-31 | $26.16 | $26.16 | $26.09 | $26.11 | $26.04 | 37,312 |
2024-10-30 | $26.11 | $26.11 | $26.09 | $26.10 | $26.04 | 65,680 |
2024-10-29 | $26.10 | $26.11 | $26.06 | $26.09 | $26.03 | 88,619 |
2024-10-28 | $26.11 | $26.16 | $26.07 | $26.09 | $26.03 | 55,779 |
2024-10-25 | $26.08 | $26.11 | $26.08 | $26.10 | $26.03 | 30,141 |
2024-10-24 | $26.05 | $26.15 | $26.05 | $26.09 | $26.09 | 338,170 |
2024-10-23 | $26.06 | $26.09 | $26.03 | $26.08 | $26.08 | 104,682 |
2024-10-22 | $26.09 | $26.10 | $26.06 | $26.09 | $26.09 | 34,700 |
2024-10-21 | $26.08 | $26.09 | $26.07 | $26.09 | $26.09 | 37,551 |
2024-10-18 | $26.08 | $26.09 | $26.07 | $26.08 | $26.08 | 11,059 |
2024-10-17 | $26.08 | $26.08 | $26.04 | $26.08 | $26.08 | 35,250 |
2024-10-16 | $26.07 | $26.08 | $26.07 | $26.08 | $26.08 | 68,725 |
2024-10-15 | $26.08 | $26.08 | $26.06 | $26.07 | $26.07 | 40,296 |
2024-10-14 | $26.07 | $26.09 | $26.06 | $26.08 | $26.08 | 54,699 |
2024-10-11 | $26.07 | $26.10 | $26.06 | $26.07 | $26.07 | 23,366 |
2024-10-10 | $26.06 | $26.06 | $26.05 | $26.06 | $26.06 | 80,630 |
2024-10-09 | $26.07 | $26.07 | $26.06 | $26.06 | $26.06 | 33,196 |
2024-10-08 | $26.06 | $26.07 | $26.04 | $26.06 | $26.06 | 23,891 |
2024-10-07 | $26.04 | $26.07 | $26.04 | $26.06 | $26.06 | 20,050 |
2024-10-04 | $26.07 | $26.07 | $26.00 | $26.06 | $26.06 | 42,864 |
2024-10-03 | $26.06 | $26.06 | $26.04 | $26.05 | $26.05 | 17,390 |
2024-10-02 | $26.05 | $26.05 | $26.04 | $26.04 | $26.04 | 36,566 |
2024-10-01 | $26.06 | $26.06 | $26.03 | $26.05 | $26.05 | 47,431 |
2024-09-30 | $26.10 | $26.11 | $26.09 | $26.10 | $26.04 | 25,262 |
2024-09-27 | $26.11 | $26.11 | $26.09 | $26.10 | $26.04 | 27,137 |
2024-09-26 | $26.11 | $26.11 | $26.08 | $26.09 | $26.03 | 22,492 |
2024-09-25 | $26.09 | $26.10 | $26.08 | $26.09 | $26.02 | 24,397 |
2024-09-24 | $26.09 | $26.10 | $26.09 | $26.10 | $26.03 | 19,752 |
2024-09-23 | $26.09 | $26.09 | $26.08 | $26.09 | $26.02 | 29,879 |
2024-09-20 | $26.08 | $26.09 | $26.07 | $26.09 | $26.03 | 677,944 |
2024-09-19 | $26.09 | $26.13 | $26.07 | $26.08 | $26.02 | 19,792 |
2024-09-18 | $26.08 | $26.09 | $26.06 | $26.09 | $26.03 | 41,905 |
2024-09-17 | $26.08 | $26.09 | $26.08 | $26.08 | $26.02 | 20,387 |
2024-09-16 | $26.09 | $26.09 | $26.07 | $26.08 | $26.02 | 32,615 |
2024-09-13 | $26.08 | $26.08 | $26.07 | $26.07 | $26.00 | 26,303 |
2024-09-12 | $26.07 | $26.07 | $26.06 | $26.07 | $26.00 | 27,737 |
2024-09-11 | $26.07 | $26.08 | $26.06 | $26.07 | $26.00 | 77,167 |
2024-09-10 | $26.05 | $26.08 | $26.05 | $26.08 | $26.01 | 33,611 |
2024-09-09 | $26.05 | $26.10 | $26.05 | $26.06 | $26.00 | 103,214 |
2024-09-06 | $26.08 | $26.08 | $26.04 | $26.07 | $26.07 | 42,622 |
2024-09-05 | $26.06 | $26.07 | $26.04 | $26.05 | $26.05 | 36,648 |
2024-09-04 | $26.05 | $26.06 | $26.03 | $26.05 | $26.05 | 72,915 |
2024-09-03 | $26.05 | $26.06 | $26.05 | $26.05 | $26.05 | 16,377 |
2024-08-30 | $26.09 | $26.12 | $26.09 | $26.11 | $26.05 | 27,633 |
2024-08-29 | $26.10 | $26.11 | $26.09 | $26.10 | $26.04 | 64,727 |
2024-08-28 | $26.09 | $26.10 | $26.05 | $26.09 | $26.03 | 45,337 |
2024-08-27 | $26.09 | $26.09 | $26.01 | $26.08 | $26.02 | 224,296 |
2024-08-26 | $26.10 | $26.10 | $26.08 | $26.09 | $26.03 | 30,328 |
2024-08-23 | $26.09 | $26.10 | $26.08 | $26.09 | $26.03 | 38,586 |
2024-08-22 | $26.08 | $26.09 | $26.07 | $26.08 | $26.02 | 43,149 |
2024-08-21 | $26.09 | $26.09 | $26.06 | $26.09 | $26.03 | 88,864 |
2024-08-20 | $26.06 | $26.09 | $26.06 | $26.08 | $26.02 | 45,370 |
2024-08-19 | $26.10 | $26.10 | $26.07 | $26.10 | $26.04 | 41,140 |
2024-08-16 | $26.08 | $26.08 | $26.01 | $26.07 | $26.01 | 40,988 |
2024-08-15 | $26.07 | $26.08 | $26.04 | $26.07 | $26.01 | 91,761 |
2024-08-14 | $26.03 | $26.07 | $26.03 | $26.06 | $26.06 | 86,690 |
2024-08-13 | $26.01 | $26.07 | $26.00 | $26.06 | $26.06 | 94,920 |
2024-08-12 | $26.07 | $26.07 | $26.05 | $26.05 | $26.05 | 26,975 |
2024-08-09 | $26.05 | $26.07 | $26.05 | $26.06 | $26.06 | 38,064 |
2024-08-08 | $26.05 | $26.07 | $26.02 | $26.05 | $26.05 | 93,630 |
2024-08-07 | $25.96 | $26.06 | $25.96 | $25.97 | $25.97 | 89,433 |
2024-08-06 | $26.07 | $26.07 | $26.04 | $26.04 | $26.04 | 43,307 |
2024-08-05 | $26.07 | $26.07 | $25.98 | $26.01 | $26.01 | 85,515 |
2024-08-02 | $26.05 | $26.07 | $26.03 | $26.04 | $26.04 | 153,499 |
2024-08-01 | $26.03 | $26.05 | $26.02 | $26.03 | $26.03 | 79,672 |
2024-07-31 | $26.08 | $26.10 | $26.07 | $26.07 | $26.02 | 89,666 |
2024-07-30 | $26.06 | $26.09 | $26.06 | $26.09 | $26.04 | 67,593 |
2024-07-29 | $26.09 | $26.09 | $26.07 | $26.08 | $26.08 | 25,706 |
2024-07-26 | $26.04 | $26.10 | $26.04 | $26.09 | $26.09 | 61,559 |
2024-07-25 | $26.05 | $26.08 | $26.05 | $26.06 | $26.06 | 50,154 |
2024-07-24 | $26.06 | $26.08 | $26.05 | $26.05 | $26.05 | 63,870 |
2024-07-23 | $26.07 | $26.08 | $26.06 | $26.07 | $26.07 | 55,438 |
2024-07-22 | $26.07 | $26.07 | $26.05 | $26.07 | $26.07 | 37,652 |
2024-07-19 | $26.01 | $26.06 | $26.01 | $26.05 | $26.05 | 27,454 |
2024-07-18 | $26.06 | $26.06 | $26.03 | $26.06 | $26.06 | 59,678 |
2024-07-17 | $26.03 | $26.06 | $26.03 | $26.05 | $26.05 | 47,542 |
2024-07-16 | $26.05 | $26.05 | $26.04 | $26.05 | $26.05 | 38,883 |
2024-07-15 | $26.05 | $26.05 | $26.03 | $26.03 | $26.03 | 46,922 |
2024-07-12 | $26.04 | $26.05 | $26.03 | $26.05 | $26.05 | 34,769 |
2024-07-11 | $26.04 | $26.04 | $26.01 | $26.04 | $26.04 | 75,971 |
2024-07-10 | $26.02 | $26.04 | $26.01 | $26.03 | $26.03 | 71,965 |
2024-07-09 | $26.00 | $26.04 | $26.00 | $26.03 | $26.03 | 42,880 |
2024-07-08 | $26.03 | $26.03 | $26.02 | $26.03 | $26.03 | 41,074 |
2024-07-05 | $26.00 | $26.04 | $26.00 | $26.04 | $26.04 | 21,084 |
2024-07-03 | $26.03 | $26.03 | $26.00 | $26.02 | $26.02 | 51,813 |
2024-07-02 | $26.01 | $26.01 | $25.98 | $25.99 | $25.99 | 75,346 |
2024-07-01 | $25.98 | $26.01 | $25.96 | $26.00 | $26.00 | 153,481 |
2024-06-28 | $26.04 | $26.05 | $26.03 | $26.05 | $26.05 | 41,202 |
2024-06-27 | $26.02 | $26.05 | $26.02 | $26.05 | $26.05 | 58,719 |
2024-06-26 | $26.05 | $26.05 | $25.99 | $26.00 | $26.00 | 69,995 |
2024-06-25 | $26.03 | $26.05 | $26.01 | $26.03 | $26.03 | 63,330 |
2024-06-24 | $26.06 | $26.07 | $25.98 | $26.04 | $26.04 | 114,781 |
2024-06-21 | $26.02 | $26.05 | $26.02 | $26.05 | $26.05 | 25,210 |
2024-06-20 | $26.03 | $26.03 | $25.99 | $25.99 | $25.99 | 114,925 |
2024-06-18 | $26.01 | $26.03 | $26.01 | $26.03 | $26.03 | 38,767 |
2024-06-17 | $26.04 | $26.04 | $25.97 | $25.99 | $25.99 | 63,351 |
2024-06-14 | $26.03 | $26.03 | $25.99 | $25.99 | $25.99 | 37,153 |
2024-06-13 | $26.01 | $26.01 | $25.98 | $26.00 | $26.00 | 35,923 |
2024-06-12 | $26.00 | $26.00 | $25.97 | $25.99 | $25.99 | 107,589 |
2024-06-11 | $26.01 | $26.01 | $25.99 | $25.99 | $25.99 | 34,830 |
2024-06-10 | $26.01 | $26.01 | $25.99 | $25.99 | $25.99 | 94,958 |
2024-06-07 | $26.01 | $26.01 | $25.99 | $26.01 | $26.01 | 66,122 |
2024-06-06 | $25.98 | $26.01 | $25.97 | $25.98 | $25.98 | 104,299 |
2024-06-05 | $25.99 | $25.99 | $25.96 | $25.97 | $25.97 | 58,360 |
2024-06-04 | $25.97 | $25.98 | $25.96 | $25.97 | $25.97 | 73,419 |
2024-06-03 | $26.00 | $26.00 | $25.97 | $25.97 | $25.97 | 65,704 |
2024-05-31 | $26.02 | $26.04 | $26.01 | $26.01 | $25.97 | 64,624 |
2024-05-30 | $26.00 | $26.02 | $26.00 | $26.01 | $25.97 | 49,391 |
2024-05-29 | $26.00 | $26.02 | $26.00 | $26.02 | $25.97 | 32,232 |
2024-05-28 | $26.01 | $26.03 | $26.00 | $26.03 | $25.99 | 73,070 |
2024-05-24 | $26.01 | $26.02 | $25.99 | $26.02 | $25.97 | 81,389 |
2024-05-23 | $26.03 | $26.03 | $26.00 | $26.00 | $25.96 | 45,149 |
2024-05-22 | $26.00 | $26.01 | $25.99 | $25.99 | $25.95 | 46,232 |
2024-05-21 | $26.01 | $26.02 | $25.99 | $26.00 | $25.96 | 402,354 |
2024-05-20 | $26.00 | $26.01 | $25.99 | $26.01 | $25.96 | 39,152 |
2024-05-17 | $25.97 | $26.01 | $25.97 | $25.99 | $25.95 | 65,159 |
2024-05-16 | $26.02 | $26.02 | $25.99 | $26.00 | $25.96 | 49,876 |
2024-05-15 | $25.98 | $26.00 | $25.97 | $25.98 | $25.94 | 56,947 |
2024-05-14 | $25.98 | $25.98 | $25.97 | $25.98 | $25.93 | 48,266 |
2024-05-13 | $25.99 | $25.99 | $25.97 | $25.97 | $25.93 | 40,907 |
2024-05-10 | $25.99 | $25.99 | $25.96 | $25.97 | $25.93 | 36,550 |
2024-05-09 | $25.97 | $25.98 | $25.97 | $25.97 | $25.93 | 33,778 |
2024-05-08 | $25.97 | $25.98 | $25.96 | $25.96 | $25.92 | 37,462 |
2024-05-07 | $25.99 | $25.99 | $25.95 | $25.97 | $25.93 | 75,810 |
2024-05-06 | $25.97 | $25.97 | $25.95 | $25.96 | $25.92 | 34,485 |
2024-05-03 | $25.96 | $25.97 | $25.95 | $25.96 | $25.91 | 73,103 |
2024-05-02 | $25.93 | $25.97 | $25.93 | $25.95 | $25.91 | 31,517 |
2024-05-01 | $26.00 | $26.00 | $25.93 | $25.96 | $25.92 | 109,654 |
2024-04-30 | $25.99 | $25.99 | $25.97 | $25.98 | $25.89 | 35,969 |
2024-04-29 | $25.95 | $26.00 | $25.95 | $25.98 | $25.89 | 37,052 |
2024-04-26 | $25.99 | $25.99 | $25.96 | $25.97 | $25.88 | 22,814 |
2024-04-25 | $25.97 | $25.98 | $25.97 | $25.97 | $25.88 | 52,152 |
2024-04-24 | $25.94 | $25.98 | $25.94 | $25.97 | $25.88 | 145,884 |
2024-04-23 | $25.98 | $25.98 | $25.96 | $25.96 | $25.87 | 123,202 |
2024-04-22 | $25.97 | $25.98 | $25.96 | $25.96 | $25.87 | 13,872 |
2024-04-19 | $25.97 | $25.98 | $25.96 | $25.96 | $25.87 | 51,511 |
2024-04-18 | $25.97 | $25.97 | $25.93 | $25.97 | $25.88 | 28,556 |
2024-04-17 | $25.96 | $25.96 | $25.94 | $25.95 | $25.86 | 47,472 |
2024-04-16 | $25.95 | $25.95 | $25.92 | $25.93 | $25.84 | 103,992 |
2024-04-15 | $25.95 | $25.95 | $25.93 | $25.93 | $25.84 | 46,065 |
2024-04-12 | $25.95 | $25.95 | $25.92 | $25.93 | $25.93 | 66,828 |
2024-04-11 | $25.92 | $25.94 | $25.92 | $25.93 | $25.93 | 57,488 |
2024-04-10 | $25.89 | $25.94 | $25.89 | $25.92 | $25.92 | 71,544 |
2024-04-09 | $25.95 | $25.95 | $25.93 | $25.93 | $25.93 | 84,292 |
2024-04-08 | $25.97 | $25.97 | $25.93 | $25.93 | $25.93 | 61,978 |
2024-04-05 | $25.91 | $25.94 | $25.91 | $25.93 | $25.93 | 46,078 |
2024-04-04 | $25.94 | $25.95 | $25.92 | $25.94 | $25.94 | 83,038 |
2024-04-03 | $25.91 | $25.94 | $25.91 | $25.93 | $25.93 | 194,779 |
2024-04-02 | $25.92 | $25.92 | $25.90 | $25.91 | $25.91 | 34,776 |
2024-04-01 | $25.91 | $25.92 | $25.90 | $25.91 | $25.91 | 73,505 |
2024-03-28 | $25.98 | $25.98 | $25.95 | $25.95 | $25.95 | 29,180 |
2024-03-27 | $25.96 | $25.97 | $25.95 | $25.95 | $25.95 | 22,775 |
2024-03-26 | $25.96 | $25.97 | $25.92 | $25.96 | $25.96 | 140,065 |
2024-03-25 | $25.99 | $25.99 | $25.95 | $25.95 | $25.95 | 83,828 |
2024-03-22 | $25.95 | $25.97 | $25.95 | $25.95 | $25.95 | 110,578 |
2024-03-21 | $25.95 | $25.97 | $25.93 | $25.96 | $25.96 | 742,435 |
2024-03-20 | $25.94 | $25.97 | $25.94 | $25.95 | $25.95 | 61,053 |
2024-03-19 | $25.94 | $25.97 | $25.94 | $25.96 | $25.96 | 54,394 |
2024-03-18 | $26.06 | $26.06 | $25.95 | $25.96 | $25.96 | 54,657 |
2024-03-15 | $25.94 | $25.97 | $25.94 | $25.95 | $25.95 | 42,875 |
2024-03-14 | $25.97 | $25.97 | $25.94 | $25.95 | $25.95 | 23,895 |
2024-03-13 | $25.95 | $25.97 | $25.95 | $25.96 | $25.96 | 24,487 |
2024-03-12 | $25.97 | $25.97 | $25.95 | $25.95 | $25.95 | 12,285 |
2024-03-11 | $25.97 | $25.97 | $25.93 | $25.95 | $25.95 | 25,860 |
2024-03-08 | $25.96 | $25.96 | $25.93 | $25.94 | $25.94 | 56,680 |
2024-03-07 | $25.97 | $25.97 | $25.94 | $25.95 | $25.95 | 62,636 |
2024-03-06 | $25.95 | $25.95 | $25.92 | $25.93 | $25.93 | 56,399 |
2024-03-05 | $25.92 | $25.96 | $25.92 | $25.95 | $25.95 | 44,518 |
2024-03-04 | $25.91 | $25.94 | $25.91 | $25.92 | $25.92 | 79,794 |
2024-03-01 | $25.97 | $25.97 | $25.93 | $25.94 | $25.94 | 56,850 |
2024-02-29 | $25.98 | $25.99 | $25.96 | $25.97 | $25.97 | 42,574 |
2024-02-28 | $26.01 | $26.01 | $25.96 | $25.97 | $25.97 | 36,058 |
2024-02-27 | $25.95 | $25.98 | $25.95 | $25.98 | $25.98 | 55,677 |
2024-02-26 | $25.95 | $25.99 | $25.95 | $25.96 | $25.96 | 65,915 |
2024-02-23 | $25.95 | $25.99 | $25.94 | $25.96 | $25.96 | 37,842 |
2024-02-22 | $25.94 | $25.97 | $25.94 | $25.96 | $25.96 | 19,222 |
2024-02-21 | $25.96 | $25.96 | $25.94 | $25.95 | $25.95 | 41,044 |
2024-02-20 | $25.99 | $25.99 | $25.95 | $25.96 | $25.96 | 43,208 |
2024-02-16 | $25.93 | $25.96 | $25.93 | $25.96 | $25.96 | 30,068 |
2024-02-15 | $25.94 | $25.97 | $25.94 | $25.96 | $25.96 | 116,521 |
2024-02-14 | $25.96 | $25.96 | $25.93 | $25.94 | $25.94 | 48,465 |
2024-02-13 | $25.94 | $25.99 | $25.92 | $25.93 | $25.93 | 86,245 |
2024-02-12 | $25.94 | $25.94 | $25.93 | $25.94 | $25.94 | 101,445 |
2024-02-09 | $25.94 | $25.94 | $25.92 | $25.93 | $25.93 | 44,533 |
2024-02-08 | $25.91 | $25.94 | $25.91 | $25.93 | $25.93 | 73,295 |
2024-02-07 | $25.95 | $25.95 | $25.92 | $25.92 | $25.92 | 35,133 |
2024-02-06 | $25.92 | $25.94 | $25.91 | $25.92 | $25.92 | 48,160 |
2024-02-05 | $25.89 | $25.93 | $25.89 | $25.92 | $25.92 | 174,797 |
2024-02-02 | $25.96 | $25.96 | $25.90 | $25.92 | $25.92 | 83,366 |
2024-02-01 | $25.94 | $25.94 | $25.88 | $25.92 | $25.92 | 107,297 |
2024-01-31 | $25.94 | $25.98 | $25.94 | $25.98 | $25.94 | 37,851 |
2024-01-30 | $25.97 | $25.97 | $25.94 | $25.96 | $25.92 | 39,670 |
2024-01-29 | $25.97 | $25.97 | $25.92 | $25.93 | $25.89 | 166,574 |
2024-01-26 | $25.96 | $25.97 | $25.89 | $25.92 | $25.88 | 217,847 |
2024-01-25 | $25.93 | $25.96 | $25.87 | $25.92 | $25.88 | 905,979 |
2024-01-24 | $25.92 | $25.95 | $25.92 | $25.95 | $25.91 | 38,497 |
2024-01-23 | $25.91 | $25.94 | $25.91 | $25.94 | $25.90 | 78,505 |
2024-01-22 | $25.92 | $25.95 | $25.92 | $25.95 | $25.91 | 134,756 |
2024-01-19 | $25.93 | $25.94 | $25.92 | $25.94 | $25.90 | 142,257 |
2024-01-18 | $25.93 | $25.93 | $25.91 | $25.91 | $25.87 | 59,712 |
2024-01-17 | $25.90 | $25.94 | $25.90 | $25.92 | $25.88 | 79,164 |
2024-01-16 | $25.89 | $25.93 | $25.89 | $25.92 | $25.88 | 45,858 |
2024-01-12 | $25.91 | $25.94 | $25.91 | $25.92 | $25.92 | 37,930 |
2024-01-11 | $25.94 | $25.94 | $25.89 | $25.92 | $25.92 | 246,563 |
2024-01-10 | $25.93 | $25.93 | $25.92 | $25.92 | $25.92 | 13,652 |
2024-01-09 | $25.94 | $25.95 | $25.90 | $25.90 | $25.90 | 83,762 |
2024-01-08 | $25.98 | $25.98 | $25.93 | $25.96 | $25.96 | 105,835 |
2024-01-05 | $25.91 | $25.94 | $25.91 | $25.94 | $25.94 | 63,101 |
2024-01-04 | $25.94 | $25.94 | $25.92 | $25.92 | $25.92 | 145,242 |
2024-01-03 | $25.91 | $25.95 | $25.90 | $25.94 | $25.94 | 146,199 |
2024-01-02 | $25.87 | $25.93 | $25.87 | $25.92 | $25.92 | 65,028 |
2023-12-29 | $25.91 | $25.93 | $25.90 | $25.93 | $25.93 | 41,342 |
2023-12-28 | $25.87 | $25.93 | $25.87 | $25.92 | $25.92 | 139,448 |
2023-12-27 | $25.92 | $25.92 | $25.89 | $25.92 | $25.92 | 96,862 |
2023-12-26 | $25.91 | $25.91 | $25.88 | $25.91 | $25.91 | 66,181 |
2023-12-22 | $25.91 | $25.91 | $25.87 | $25.87 | $25.87 | 69,105 |
2023-12-21 | $25.90 | $25.93 | $25.85 | $25.88 | $25.88 | 130,609 |
2023-12-20 | $25.87 | $25.91 | $25.86 | $25.86 | $25.86 | 243,291 |
2023-12-19 | $25.90 | $25.93 | $25.87 | $25.87 | $25.87 | 42,571 |
2023-12-18 | $25.86 | $25.89 | $25.86 | $25.88 | $25.88 | 140,570 |
2023-12-15 | $25.86 | $25.90 | $25.86 | $25.88 | $25.88 | 110,039 |
2023-12-14 | $25.90 | $25.90 | $25.85 | $25.89 | $25.89 | 130,737 |
2023-12-13 | $25.86 | $25.92 | $25.86 | $25.92 | $25.88 | 123,846 |
2023-12-12 | $25.89 | $25.93 | $25.85 | $25.91 | $25.87 | 107,543 |
2023-12-11 | $25.90 | $25.91 | $25.81 | $25.91 | $25.91 | 131,325 |
2023-12-08 | $25.90 | $25.90 | $25.85 | $25.90 | $25.90 | 93,719 |
2023-12-07 | $25.84 | $25.90 | $25.84 | $25.89 | $25.89 | 158,597 |
2023-12-06 | $25.84 | $25.90 | $25.84 | $25.90 | $25.90 | 91,993 |
2023-12-05 | $25.88 | $25.91 | $25.87 | $25.88 | $25.88 | 96,581 |
2023-12-04 | $25.87 | $25.89 | $25.84 | $25.86 | $25.86 | 175,037 |
2023-12-01 | $25.86 | $25.88 | $25.83 | $25.87 | $25.87 | 51,852 |
2023-11-30 | $25.86 | $25.90 | $25.86 | $25.89 | $25.85 | 73,374 |
2023-11-29 | $25.84 | $25.94 | $25.84 | $25.93 | $25.89 | 160,786 |
2023-11-28 | $25.85 | $25.93 | $25.85 | $25.88 | $25.84 | 83,099 |
2023-11-27 | $25.85 | $25.86 | $25.84 | $25.86 | $25.82 | 65,415 |
2023-11-24 | $25.83 | $25.86 | $25.82 | $25.86 | $25.86 | 105,477 |
2023-11-22 | $25.81 | $25.88 | $25.81 | $25.87 | $25.87 | 87,727 |
2023-11-21 | $25.82 | $25.87 | $25.82 | $25.87 | $25.87 | 147,173 |
2023-11-20 | $25.79 | $25.85 | $25.79 | $25.84 | $25.84 | 101,724 |
2023-11-17 | $25.82 | $25.82 | $25.80 | $25.80 | $25.80 | 85,382 |
2023-11-16 | $25.83 | $25.84 | $25.80 | $25.81 | $25.81 | 109,566 |
2023-11-15 | $25.83 | $25.84 | $25.78 | $25.83 | $25.83 | 133,656 |
2023-11-14 | $25.84 | $25.84 | $25.79 | $25.79 | $25.79 | 88,779 |
2023-11-13 | $25.76 | $25.83 | $25.74 | $25.78 | $25.78 | 91,931 |
2023-11-10 | $25.78 | $25.80 | $25.77 | $25.78 | $25.78 | 56,480 |
2023-11-09 | $25.73 | $25.78 | $25.73 | $25.76 | $25.76 | 89,647 |
2023-11-08 | $25.79 | $25.79 | $25.75 | $25.75 | $25.75 | 89,727 |
2023-11-07 | $25.78 | $25.78 | $25.74 | $25.74 | $25.74 | 64,872 |
2023-11-06 | $25.71 | $25.76 | $25.71 | $25.73 | $25.73 | 61,940 |
2023-11-03 | $25.70 | $25.81 | $25.70 | $25.73 | $25.73 | 274,209 |
2023-11-02 | $25.75 | $25.75 | $25.71 | $25.73 | $25.73 | 92,544 |
2023-11-01 | $25.73 | $25.75 | $25.69 | $25.74 | $25.74 | 146,128 |
2023-10-31 | $25.76 | $25.76 | $25.72 | $25.74 | $25.70 | 96,112 |
2023-10-30 | $25.71 | $25.75 | $25.71 | $25.75 | $25.71 | 477,730 |
2023-10-27 | $25.73 | $25.73 | $25.71 | $25.71 | $25.67 | 127,789 |
2023-10-26 | $25.73 | $25.73 | $25.72 | $25.72 | $25.68 | 55,102 |
2023-10-25 | $25.71 | $25.72 | $25.69 | $25.69 | $25.65 | 68,805 |
2023-10-24 | $25.71 | $25.72 | $25.70 | $25.72 | $25.68 | 41,428 |
2023-10-23 | $25.71 | $25.72 | $25.70 | $25.70 | $25.66 | 35,259 |
2023-10-20 | $25.71 | $25.74 | $25.70 | $25.71 | $25.67 | 218,779 |
2023-10-19 | $25.73 | $25.74 | $25.67 | $25.69 | $25.65 | 371,006 |
2023-10-18 | $25.74 | $25.74 | $25.67 | $25.70 | $25.66 | 45,341 |
2023-10-17 | $25.69 | $25.71 | $25.68 | $25.71 | $25.67 | 64,939 |
2023-10-16 | $25.71 | $25.73 | $25.69 | $25.72 | $25.68 | 29,168 |
2023-10-13 | $25.72 | $25.72 | $25.68 | $25.71 | $25.67 | 64,459 |
2023-10-12 | $25.69 | $25.73 | $25.66 | $25.70 | $25.66 | 54,264 |
2023-10-11 | $25.69 | $25.71 | $25.68 | $25.71 | $25.67 | 66,979 |
2023-10-10 | $25.67 | $25.69 | $25.67 | $25.69 | $25.65 | 61,316 |
2023-10-09 | $25.70 | $25.71 | $25.67 | $25.69 | $25.65 | 9,710 |
2023-10-06 | $25.68 | $25.71 | $25.65 | $25.67 | $25.67 | 68,355 |
2023-10-05 | $25.66 | $25.68 | $25.66 | $25.67 | $25.67 | 54,915 |
2023-10-04 | $25.67 | $25.67 | $25.64 | $25.67 | $25.67 | 56,358 |
2023-10-03 | $25.66 | $25.70 | $25.64 | $25.66 | $25.66 | 127,447 |
2023-10-02 | $25.65 | $25.66 | $25.64 | $25.65 | $25.65 | 38,454 |
2023-09-29 | $25.73 | $25.73 | $25.69 | $25.69 | $25.69 | 28,451 |
2023-09-28 | $25.73 | $25.73 | $25.68 | $25.70 | $25.70 | 38,637 |
2023-09-27 | $25.72 | $25.73 | $25.71 | $25.72 | $25.72 | 37,097 |
2023-09-26 | $25.71 | $25.72 | $25.69 | $25.71 | $25.71 | 84,637 |
2023-09-25 | $25.73 | $25.74 | $25.68 | $25.72 | $25.72 | 90,245 |
2023-09-22 | $25.74 | $25.74 | $25.72 | $25.73 | $25.73 | 24,444 |
2023-09-21 | $25.73 | $25.81 | $25.73 | $25.74 | $25.74 | 76,252 |
2023-09-20 | $25.75 | $25.76 | $25.73 | $25.74 | $25.74 | 21,354 |
2023-09-19 | $25.73 | $25.76 | $25.73 | $25.74 | $25.74 | 51,372 |
2023-09-18 | $25.73 | $25.75 | $25.73 | $25.75 | $25.75 | 82,666 |
2023-09-15 | $25.79 | $25.82 | $25.73 | $25.76 | $25.76 | 143,839 |
2023-09-14 | $25.75 | $25.77 | $25.74 | $25.75 | $25.75 | 30,374 |
2023-09-13 | $25.76 | $25.76 | $25.73 | $25.75 | $25.75 | 60,991 |
2023-09-12 | $25.74 | $25.75 | $25.74 | $25.75 | $25.75 | 40,300 |
2023-09-11 | $25.76 | $25.81 | $25.73 | $25.74 | $25.74 | 75,620 |
2023-09-08 | $25.75 | $25.78 | $25.74 | $25.75 | $25.75 | 32,954 |
2023-09-07 | $25.74 | $25.75 | $25.72 | $25.74 | $25.74 | 61,626 |
2023-09-06 | $25.73 | $25.75 | $25.71 | $25.73 | $25.73 | 59,740 |
2023-09-05 | $25.72 | $25.72 | $25.71 | $25.71 | $25.71 | 44,871 |
2023-09-01 | $25.71 | $25.72 | $25.69 | $25.71 | $25.71 | 25,101 |
2023-08-31 | $25.74 | $25.76 | $25.74 | $25.75 | $25.71 | 86,794 |
2023-08-30 | $25.74 | $25.75 | $25.74 | $25.75 | $25.71 | 34,264 |
2023-08-29 | $25.74 | $25.75 | $25.72 | $25.72 | $25.68 | 38,338 |
2023-08-28 | $25.72 | $25.76 | $25.71 | $25.72 | $25.68 | 65,916 |
2023-08-25 | $25.72 | $25.76 | $25.71 | $25.73 | $25.69 | 61,378 |
2023-08-24 | $25.72 | $25.77 | $25.72 | $25.72 | $25.68 | 206,168 |
2023-08-23 | $25.71 | $25.74 | $25.71 | $25.72 | $25.68 | 119,434 |
2023-08-22 | $25.72 | $25.72 | $25.71 | $25.72 | $25.68 | 61,476 |
2023-08-21 | $25.69 | $25.72 | $25.69 | $25.72 | $25.68 | 68,172 |
2023-08-18 | $25.71 | $25.73 | $25.71 | $25.72 | $25.68 | 34,454 |
2023-08-17 | $25.73 | $25.74 | $25.71 | $25.74 | $25.70 | 52,051 |
2023-08-16 | $25.72 | $25.72 | $25.70 | $25.72 | $25.68 | 90,456 |
2023-08-15 | $25.69 | $25.72 | $25.69 | $25.72 | $25.68 | 87,720 |
2023-08-14 | $25.70 | $25.71 | $25.69 | $25.70 | $25.66 | 105,807 |
2023-08-11 | $25.67 | $25.72 | $25.67 | $25.72 | $25.72 | 30,099 |
2023-08-10 | $25.69 | $25.73 | $25.69 | $25.73 | $25.73 | 214,715 |
2023-08-09 | $25.68 | $25.69 | $25.66 | $25.68 | $25.68 | 244,123 |
2023-08-08 | $25.66 | $25.68 | $25.66 | $25.67 | $25.67 | 113,798 |
2023-08-07 | $25.70 | $25.70 | $25.67 | $25.68 | $25.68 | 73,016 |
2023-08-04 | $25.66 | $25.69 | $25.66 | $25.69 | $25.69 | 66,591 |
2023-08-03 | $25.70 | $25.72 | $25.66 | $25.72 | $25.72 | 525,009 |
2023-08-02 | $25.69 | $25.70 | $25.68 | $25.69 | $25.69 | 1,040,421 |
2023-08-01 | $25.73 | $25.75 | $25.68 | $25.71 | $25.71 | 1,635,074 |
2023-07-31 | $25.78 | $25.78 | $25.75 | $25.75 | $25.71 | 78,355 |
2023-07-28 | $25.75 | $25.78 | $25.75 | $25.75 | $25.71 | 48,507 |
2023-07-27 | $25.77 | $25.78 | $25.75 | $25.75 | $25.71 | 44,942 |
2023-07-26 | $25.78 | $25.79 | $25.76 | $25.78 | $25.74 | 46,786 |
2023-07-25 | $25.78 | $25.78 | $25.76 | $25.78 | $25.74 | 105,268 |
2023-07-24 | $25.78 | $25.79 | $25.76 | $25.78 | $25.74 | 122,170 |
2023-07-21 | $25.77 | $25.79 | $25.77 | $25.77 | $25.77 | 185,561 |
2023-07-20 | $25.77 | $25.81 | $25.77 | $25.77 | $25.77 | 749,778 |
2023-07-19 | $25.77 | $25.79 | $25.77 | $25.77 | $25.77 | 40,672 |
2023-07-18 | $25.79 | $25.79 | $25.76 | $25.77 | $25.77 | 51,002 |
2023-07-17 | $25.76 | $25.78 | $25.75 | $25.76 | $25.76 | 65,469 |
2023-07-14 | $25.79 | $25.79 | $25.73 | $25.76 | $25.76 | 326,375 |
2023-07-13 | $25.75 | $25.78 | $25.73 | $25.77 | $25.77 | 84,752 |
2023-07-12 | $25.75 | $25.76 | $25.74 | $25.76 | $25.76 | 55,488 |
2023-07-11 | $25.74 | $25.74 | $25.73 | $25.74 | $25.74 | 28,597 |
2023-07-10 | $25.74 | $25.74 | $25.72 | $25.72 | $25.72 | 58,990 |
2023-07-07 | $25.73 | $25.75 | $25.73 | $25.75 | $25.75 | 43,498 |
2023-07-06 | $25.70 | $25.78 | $25.70 | $25.74 | $25.74 | 53,194 |
2023-07-05 | $25.72 | $25.74 | $25.72 | $25.72 | $25.72 | 69,766 |
2023-07-03 | $25.73 | $25.75 | $25.73 | $25.75 | $25.75 | 16,647 |
2023-06-30 | $25.76 | $25.78 | $25.76 | $25.76 | $25.72 | 108,113 |
2023-06-29 | $25.76 | $25.76 | $25.72 | $25.75 | $25.71 | 42,520 |
2023-06-28 | $25.77 | $25.78 | $25.75 | $25.75 | $25.71 | 164,980 |
2023-06-27 | $25.77 | $25.78 | $25.75 | $25.77 | $25.73 | 31,551 |
2023-06-26 | $25.76 | $25.77 | $25.75 | $25.77 | $25.73 | 62,256 |
2023-06-23 | $25.73 | $25.77 | $25.73 | $25.77 | $25.77 | 115,520 |
2023-06-22 | $25.73 | $25.74 | $25.72 | $25.74 | $25.74 | 35,952 |
2023-06-21 | $25.73 | $25.75 | $25.72 | $25.73 | $25.73 | 130,666 |
2023-06-20 | $25.69 | $25.73 | $25.69 | $25.72 | $25.72 | 83,526 |
2023-06-16 | $25.71 | $25.71 | $25.69 | $25.71 | $25.71 | 106,362 |
2023-06-15 | $25.70 | $25.72 | $25.69 | $25.71 | $25.71 | 136,087 |
2023-06-14 | $25.70 | $25.70 | $25.67 | $25.67 | $25.67 | 109,370 |
2023-06-13 | $25.69 | $25.70 | $25.67 | $25.68 | $25.68 | 106,193 |
2023-06-12 | $25.68 | $25.70 | $25.68 | $25.68 | $25.68 | 88,167 |
2023-06-09 | $25.68 | $25.70 | $25.66 | $25.67 | $25.67 | 60,333 |
2023-06-08 | $25.68 | $25.68 | $25.66 | $25.68 | $25.68 | 91,493 |
2023-06-07 | $25.66 | $25.67 | $25.64 | $25.66 | $25.66 | 58,709 |
2023-06-06 | $25.65 | $25.66 | $25.64 | $25.65 | $25.65 | 68,960 |
2023-06-05 | $25.63 | $25.65 | $25.63 | $25.65 | $25.65 | 19,200 |
2023-06-02 | $25.69 | $25.69 | $25.62 | $25.62 | $25.62 | 32,342 |
2023-06-01 | $25.63 | $25.65 | $25.62 | $25.64 | $25.64 | 62,747 |
2023-05-31 | $25.68 | $25.68 | $25.65 | $25.66 | $25.62 | 109,553 |
2023-05-30 | $25.62 | $25.67 | $25.62 | $25.67 | $25.63 | 166,611 |
2023-05-26 | $25.64 | $25.64 | $25.61 | $25.64 | $25.64 | 39,167 |
2023-05-25 | $25.60 | $25.62 | $25.59 | $25.62 | $25.62 | 46,401 |
2023-05-24 | $25.65 | $25.65 | $25.60 | $25.62 | $25.62 | 81,481 |
2023-05-23 | $25.63 | $25.65 | $25.62 | $25.64 | $25.64 | 288,050 |
2023-05-22 | $25.66 | $25.66 | $25.61 | $25.61 | $25.61 | 127,013 |
2023-05-19 | $25.65 | $25.65 | $25.63 | $25.64 | $25.64 | 36,112 |
2023-05-18 | $25.70 | $25.70 | $25.64 | $25.65 | $25.65 | 55,772 |
2023-05-17 | $25.68 | $25.70 | $25.67 | $25.67 | $25.67 | 89,473 |
2023-05-16 | $25.69 | $25.70 | $25.67 | $25.68 | $25.68 | 138,231 |
2023-05-15 | $25.69 | $25.70 | $25.68 | $25.69 | $25.69 | 86,420 |
2023-05-12 | $25.72 | $25.72 | $25.66 | $25.66 | $25.66 | 134,568 |
2023-05-11 | $25.71 | $25.73 | $25.68 | $25.69 | $25.69 | 634,024 |
2023-05-10 | $25.70 | $25.74 | $25.70 | $25.72 | $25.72 | 87,274 |
2023-05-09 | $25.71 | $25.72 | $25.70 | $25.70 | $25.70 | 102,530 |
2023-05-08 | $25.71 | $25.72 | $25.70 | $25.71 | $25.71 | 36,093 |
2023-05-05 | $25.74 | $25.74 | $25.68 | $25.71 | $25.71 | 63,316 |
2023-05-04 | $25.72 | $25.74 | $25.70 | $25.71 | $25.71 | 105,967 |
2023-05-03 | $25.72 | $25.72 | $25.69 | $25.71 | $25.71 | 116,671 |
2023-05-02 | $25.71 | $25.72 | $25.69 | $25.70 | $25.70 | 38,545 |
2023-05-01 | $25.69 | $25.71 | $25.68 | $25.70 | $25.70 | 60,638 |
2023-04-28 | $25.77 | $25.79 | $25.74 | $25.75 | $25.71 | 72,371 |
2023-04-27 | $25.72 | $25.74 | $25.72 | $25.73 | $25.69 | 48,208 |
2023-04-26 | $25.77 | $25.77 | $25.75 | $25.76 | $25.72 | 23,688 |
2023-04-25 | $25.77 | $25.78 | $25.77 | $25.78 | $25.74 | 30,368 |
2023-04-24 | $25.77 | $25.79 | $25.77 | $25.77 | $25.73 | 99,029 |
2023-04-21 | $25.78 | $25.78 | $25.77 | $25.77 | $25.73 | 24,098 |
2023-04-20 | $25.77 | $25.80 | $25.77 | $25.79 | $25.75 | 71,365 |
2023-04-19 | $25.77 | $25.80 | $25.73 | $25.73 | $25.69 | 118,115 |
2023-04-18 | $25.85 | $25.85 | $25.82 | $25.82 | $25.78 | 47,924 |
2023-04-17 | $25.89 | $25.89 | $25.85 | $25.85 | $25.81 | 43,863 |
2023-04-14 | $25.89 | $25.90 | $25.87 | $25.88 | $25.88 | 29,006 |
2023-04-13 | $25.90 | $25.90 | $25.88 | $25.89 | $25.89 | 26,280 |
2023-04-12 | $25.90 | $25.90 | $25.86 | $25.88 | $25.88 | 86,482 |
2023-04-11 | $25.84 | $25.90 | $25.84 | $25.86 | $25.86 | 58,279 |
2023-04-10 | $25.87 | $25.87 | $25.82 | $25.86 | $25.86 | 79,051 |
2023-04-06 | $25.87 | $25.88 | $25.84 | $25.84 | $25.84 | 113,765 |
2023-04-05 | $25.88 | $25.95 | $25.87 | $25.87 | $25.87 | 96,230 |
2023-04-04 | $25.85 | $25.86 | $25.83 | $25.85 | $25.85 | 135,996 |
2023-04-03 | $25.82 | $25.86 | $25.82 | $25.85 | $25.85 | 57,600 |
2023-03-31 | $25.87 | $25.88 | $25.86 | $25.87 | $25.84 | 29,368 |
2023-03-30 | $25.87 | $25.87 | $25.86 | $25.87 | $25.83 | 55,265 |
2023-03-29 | $25.86 | $25.90 | $25.86 | $25.86 | $25.83 | 83,870 |
2023-03-28 | $25.84 | $25.87 | $25.84 | $25.86 | $25.82 | 78,309 |
2023-03-27 | $25.87 | $25.87 | $25.84 | $25.86 | $25.86 | 65,336 |
2023-03-24 | $25.84 | $25.86 | $25.82 | $25.85 | $25.85 | 44,250 |
2023-03-23 | $25.82 | $25.87 | $25.82 | $25.84 | $25.84 | 38,677 |
2023-03-22 | $25.84 | $25.88 | $25.81 | $25.84 | $25.84 | 272,476 |
2023-03-21 | $25.83 | $25.85 | $25.82 | $25.82 | $25.82 | 70,255 |
2023-03-20 | $25.84 | $25.85 | $25.80 | $25.83 | $25.83 | 41,211 |
2023-03-17 | $25.86 | $25.87 | $25.84 | $25.87 | $25.87 | 43,616 |
2023-03-16 | $25.86 | $25.86 | $25.80 | $25.81 | $25.81 | 38,271 |
2023-03-15 | $25.80 | $25.85 | $25.80 | $25.85 | $25.85 | 36,401 |
2023-03-14 | $25.73 | $25.76 | $25.73 | $25.75 | $25.75 | 39,433 |
2023-03-13 | $25.82 | $25.82 | $25.73 | $25.78 | $25.78 | 39,937 |
2023-03-10 | $25.76 | $25.76 | $25.71 | $25.72 | $25.72 | 60,209 |
2023-03-09 | $25.70 | $25.72 | $25.69 | $25.71 | $25.71 | 56,200 |
2023-03-08 | $25.70 | $25.70 | $25.65 | $25.67 | $25.67 | 67,245 |
2023-03-07 | $25.69 | $25.69 | $25.66 | $25.66 | $25.66 | 39,417 |
2023-03-06 | $25.67 | $25.70 | $25.65 | $25.69 | $25.69 | 108,891 |
2023-03-03 | $25.69 | $25.69 | $25.64 | $25.66 | $25.66 | 38,428 |
2023-03-02 | $25.62 | $25.65 | $25.61 | $25.63 | $25.63 | 48,152 |
2023-03-01 | $25.65 | $25.65 | $25.61 | $25.61 | $25.61 | 44,348 |
2023-02-28 | $25.66 | $25.68 | $25.64 | $25.64 | $25.60 | 90,179 |
2023-02-27 | $25.65 | $25.67 | $25.64 | $25.65 | $25.61 | 84,490 |
2023-02-24 | $25.66 | $25.66 | $25.63 | $25.63 | $25.63 | 60,059 |
2023-02-23 | $25.67 | $25.67 | $25.64 | $25.65 | $25.65 | 107,091 |
2023-02-22 | $25.65 | $25.66 | $25.59 | $25.65 | $25.65 | 103,773 |
2023-02-21 | $25.64 | $25.66 | $25.63 | $25.63 | $25.63 | 68,861 |
2023-02-17 | $25.60 | $25.67 | $25.60 | $25.66 | $25.66 | 96,306 |
2023-02-16 | $25.74 | $25.74 | $25.68 | $25.68 | $25.68 | 50,786 |
2023-02-15 | $25.78 | $25.78 | $25.75 | $25.75 | $25.75 | 69,091 |
2023-02-14 | $25.79 | $25.79 | $25.77 | $25.77 | $25.77 | 104,595 |
2023-02-13 | $25.79 | $25.81 | $25.79 | $25.80 | $25.80 | 104,133 |
2023-02-10 | $25.81 | $25.81 | $25.80 | $25.80 | $25.80 | 130,335 |
2023-02-09 | $25.83 | $25.83 | $25.81 | $25.82 | $25.82 | 100,554 |
2023-02-08 | $25.84 | $25.84 | $25.81 | $25.82 | $25.82 | 71,392 |
2023-02-07 | $25.86 | $25.86 | $25.82 | $25.84 | $25.84 | 45,717 |
2023-02-06 | $25.88 | $25.88 | $25.85 | $25.87 | $25.87 | 75,501 |
2023-02-03 | $25.88 | $25.91 | $25.87 | $25.89 | $25.89 | 110,688 |
2023-02-02 | $25.92 | $25.94 | $25.90 | $25.92 | $25.92 | 37,162 |
2023-02-01 | $25.92 | $25.94 | $25.90 | $25.90 | $25.90 | 49,749 |
2023-01-31 | $25.93 | $25.95 | $25.91 | $25.94 | $25.91 | 185,546 |
2023-01-30 | $25.95 | $25.95 | $25.91 | $25.94 | $25.91 | 88,272 |
2023-01-27 | $25.93 | $25.95 | $25.90 | $25.92 | $25.89 | 62,626 |
2023-01-26 | $25.91 | $25.95 | $25.90 | $25.92 | $25.89 | 74,104 |
2023-01-25 | $25.90 | $25.96 | $25.90 | $25.94 | $25.91 | 67,455 |
2023-01-24 | $25.93 | $25.94 | $25.90 | $25.94 | $25.91 | 144,918 |
2023-01-23 | $25.90 | $25.92 | $25.86 | $25.88 | $25.85 | 201,709 |
2023-01-20 | $25.91 | $25.94 | $25.88 | $25.92 | $25.89 | 81,767 |
2023-01-19 | $25.88 | $25.95 | $25.88 | $25.88 | $25.85 | 189,433 |
2023-01-18 | $25.92 | $25.94 | $25.89 | $25.92 | $25.89 | 168,490 |
2023-01-17 | $25.85 | $25.90 | $25.85 | $25.89 | $25.86 | 48,048 |
2023-01-13 | $25.89 | $25.89 | $25.85 | $25.88 | $25.85 | 105,671 |
2023-01-12 | $25.89 | $25.90 | $25.88 | $25.90 | $25.86 | 87,953 |
2023-01-11 | $25.88 | $25.89 | $25.84 | $25.88 | $25.85 | 93,632 |
2023-01-10 | $25.88 | $25.89 | $25.83 | $25.87 | $25.83 | 131,550 |
2023-01-09 | $25.85 | $25.87 | $25.83 | $25.87 | $25.84 | 73,947 |
2023-01-06 | $25.82 | $25.85 | $25.80 | $25.82 | $25.79 | 124,726 |
2023-01-05 | $25.80 | $25.81 | $25.76 | $25.81 | $25.77 | 94,045 |
2023-01-04 | $25.79 | $25.80 | $25.75 | $25.79 | $25.76 | 141,402 |
2023-01-03 | $25.74 | $25.77 | $25.74 | $25.76 | $25.73 | 38,819 |
2022-12-30 | $25.75 | $25.75 | $25.72 | $25.75 | $25.72 | 106,229 |
2022-12-29 | $25.75 | $25.75 | $25.72 | $25.73 | $25.70 | 162,298 |
2022-12-28 | $25.71 | $25.75 | $25.71 | $25.74 | $25.71 | 279,451 |
2022-12-27 | $25.75 | $25.75 | $25.71 | $25.73 | $25.70 | 147,892 |
2022-12-23 | $25.76 | $25.76 | $25.71 | $25.73 | $25.70 | 220,570 |
2022-12-22 | $25.75 | $25.75 | $25.71 | $25.73 | $25.70 | 173,105 |
2022-12-21 | $25.70 | $25.74 | $25.70 | $25.72 | $25.69 | 92,386 |
2022-12-20 | $25.76 | $25.76 | $25.71 | $25.71 | $25.68 | 228,308 |
2022-12-19 | $25.72 | $25.77 | $25.72 | $25.76 | $25.73 | 217,868 |
2022-12-16 | $25.79 | $25.79 | $25.74 | $25.77 | $25.74 | 193,839 |
2022-12-15 | $25.73 | $25.77 | $25.73 | $25.77 | $25.74 | 119,827 |
2022-12-14 | $25.82 | $25.82 | $25.77 | $25.78 | $25.71 | 120,612 |
2022-12-13 | $25.89 | $25.89 | $25.81 | $25.83 | $25.76 | 190,522 |
2022-12-12 | $25.85 | $25.85 | $25.78 | $25.83 | $25.76 | 136,489 |
2022-12-09 | $25.83 | $25.84 | $25.82 | $25.82 | $25.75 | 117,662 |
2022-12-08 | $25.81 | $25.89 | $25.81 | $25.87 | $25.80 | 200,261 |
2022-12-07 | $25.86 | $25.87 | $25.83 | $25.87 | $25.80 | 178,072 |
2022-12-06 | $25.83 | $25.86 | $25.80 | $25.85 | $25.78 | 117,099 |
2022-12-05 | $25.79 | $25.84 | $25.79 | $25.84 | $25.77 | 126,295 |
2022-12-02 | $25.82 | $25.84 | $25.80 | $25.83 | $25.83 | 147,404 |
2022-12-01 | $25.81 | $25.84 | $25.76 | $25.82 | $25.82 | 169,159 |
2022-11-30 | $25.84 | $25.86 | $25.81 | $25.85 | $25.85 | 276,275 |
2022-11-29 | $25.75 | $25.83 | $25.75 | $25.81 | $25.81 | 142,130 |
2022-11-28 | $25.81 | $25.82 | $25.77 | $25.81 | $25.81 | 140,707 |
2022-11-25 | $25.80 | $25.80 | $25.72 | $25.79 | $25.79 | 15,109 |
2022-11-23 | $25.76 | $25.78 | $25.71 | $25.78 | $25.78 | 111,249 |
2022-11-22 | $25.74 | $25.74 | $25.70 | $25.71 | $25.71 | 99,882 |
2022-11-21 | $25.73 | $25.73 | $25.70 | $25.71 | $25.71 | 215,448 |
2022-11-18 | $25.70 | $25.72 | $25.65 | $25.67 | $25.67 | 177,810 |
2022-11-17 | $25.69 | $25.70 | $25.62 | $25.69 | $25.69 | 189,999 |
2022-11-16 | $25.67 | $25.71 | $25.59 | $25.65 | $25.65 | 131,832 |
2022-11-15 | $25.65 | $25.66 | $25.61 | $25.66 | $25.66 | 414,070 |
2022-11-14 | $25.65 | $25.65 | $25.58 | $25.64 | $25.64 | 129,386 |
2022-11-11 | $25.58 | $25.65 | $25.58 | $25.63 | $25.63 | 91,505 |
2022-11-10 | $25.63 | $25.65 | $25.57 | $25.65 | $25.65 | 160,178 |
2022-11-09 | $25.51 | $25.56 | $25.51 | $25.56 | $25.56 | 211,714 |
2022-11-08 | $25.54 | $25.55 | $25.48 | $25.55 | $25.55 | 98,307 |
2022-11-07 | $25.54 | $25.54 | $25.51 | $25.53 | $25.53 | 85,788 |
2022-11-04 | $25.47 | $25.53 | $25.47 | $25.49 | $25.49 | 202,542 |
2022-11-03 | $25.49 | $25.52 | $25.47 | $25.48 | $25.48 | 200,898 |
2022-11-02 | $25.50 | $25.55 | $25.46 | $25.52 | $25.52 | 96,427 |
2022-11-01 | $25.56 | $25.56 | $25.47 | $25.53 | $25.53 | 301,314 |
2022-10-31 | $25.54 | $25.54 | $25.49 | $25.51 | $25.51 | 64,152 |
2022-10-28 | $25.52 | $25.54 | $25.48 | $25.54 | $25.54 | 61,673 |
2022-10-27 | $25.47 | $25.54 | $25.47 | $25.50 | $25.50 | 142,900 |
2022-10-26 | $25.45 | $25.53 | $25.45 | $25.49 | $25.49 | 120,356 |
2022-10-25 | $25.54 | $25.54 | $25.45 | $25.46 | $25.46 | 195,340 |
2022-10-24 | $25.54 | $25.54 | $25.49 | $25.50 | $25.50 | 42,310 |
2022-10-21 | $25.54 | $25.56 | $25.51 | $25.52 | $25.52 | 131,048 |
2022-10-20 | $25.60 | $25.60 | $25.48 | $25.55 | $25.55 | 467,534 |
2022-10-19 | $25.58 | $25.60 | $25.53 | $25.55 | $25.55 | 235,844 |
2022-10-18 | $25.57 | $25.60 | $25.56 | $25.57 | $25.57 | 155,761 |
2022-10-17 | $25.60 | $25.60 | $25.58 | $25.59 | $25.59 | 131,473 |
2022-10-14 | $25.57 | $25.59 | $25.53 | $25.57 | $25.57 | 51,988 |
2022-10-13 | $25.55 | $25.56 | $25.49 | $25.55 | $25.55 | 264,253 |
2022-10-12 | $25.55 | $25.59 | $25.55 | $25.59 | $25.59 | 199,567 |
2022-10-11 | $25.53 | $25.59 | $25.53 | $25.59 | $25.59 | 950,301 |
2022-10-10 | $25.56 | $25.56 | $25.53 | $25.55 | $25.55 | 79,674 |
2022-10-07 | $25.57 | $25.57 | $25.54 | $25.56 | $25.56 | 101,333 |
2022-10-06 | $25.58 | $25.58 | $25.51 | $25.54 | $25.54 | 1,346,918 |
2022-10-05 | $25.55 | $25.55 | $25.51 | $25.53 | $25.53 | 95,552 |
2022-10-04 | $25.54 | $25.55 | $25.49 | $25.55 | $25.55 | 98,956 |
2022-10-03 | $25.48 | $25.52 | $25.48 | $25.52 | $25.52 | 122,558 |
2022-09-30 | $25.52 | $25.54 | $25.49 | $25.51 | $25.51 | 339,945 |
2022-09-29 | $25.56 | $25.56 | $25.47 | $25.52 | $25.52 | 500,151 |
2022-09-28 | $25.54 | $25.54 | $25.46 | $25.53 | $25.53 | 66,623 |
2022-09-27 | $25.45 | $25.53 | $25.42 | $25.50 | $25.50 | 153,337 |
2022-09-26 | $25.57 | $25.59 | $25.41 | $25.41 | $25.41 | 164,763 |
2022-09-23 | $25.66 | $25.67 | $25.56 | $25.56 | $25.56 | 66,588 |
2022-09-22 | $25.69 | $25.69 | $25.60 | $25.63 | $25.63 | 151,889 |
2022-09-21 | $25.67 | $25.70 | $25.65 | $25.66 | $25.66 | 59,238 |
2022-09-20 | $25.74 | $25.75 | $25.68 | $25.69 | $25.69 | 61,041 |
2022-09-19 | $25.75 | $25.76 | $25.73 | $25.74 | $25.74 | 60,493 |
2022-09-16 | $25.76 | $25.77 | $25.74 | $25.76 | $25.76 | 76,333 |
2022-09-15 | $25.79 | $25.80 | $25.75 | $25.76 | $25.76 | 81,358 |
2022-09-14 | $25.79 | $25.80 | $25.76 | $25.78 | $25.78 | 63,440 |
2022-09-13 | $25.85 | $25.85 | $25.77 | $25.78 | $25.78 | 90,022 |
2022-09-12 | $25.80 | $25.84 | $25.77 | $25.82 | $25.82 | 50,347 |
2022-09-09 | $25.79 | $25.83 | $25.77 | $25.83 | $25.83 | 103,463 |
2022-09-08 | $25.81 | $25.82 | $25.79 | $25.81 | $25.81 | 78,491 |
2022-09-07 | $25.76 | $25.82 | $25.76 | $25.81 | $25.81 | 52,544 |
2022-09-06 | $25.81 | $25.81 | $25.75 | $25.77 | $25.77 | 62,906 |
2022-09-02 | $25.78 | $25.81 | $25.77 | $25.80 | $25.80 | 58,968 |
2022-09-01 | $25.78 | $25.79 | $25.74 | $25.77 | $25.77 | 49,658 |
2022-08-31 | $25.83 | $25.85 | $25.80 | $25.83 | $25.80 | 112,635 |
2022-08-30 | $25.85 | $25.85 | $25.79 | $25.83 | $25.80 | 102,793 |
2022-08-29 | $25.80 | $25.86 | $25.78 | $25.82 | $25.79 | 115,355 |
2022-08-26 | $25.84 | $25.87 | $25.83 | $25.86 | $25.83 | 29,605 |
2022-08-25 | $25.86 | $25.88 | $25.82 | $25.85 | $25.82 | 65,650 |
2022-08-24 | $25.89 | $25.89 | $25.84 | $25.87 | $25.84 | 77,723 |
2022-08-23 | $25.86 | $25.89 | $25.85 | $25.86 | $25.83 | 107,695 |
2022-08-22 | $25.86 | $25.88 | $25.84 | $25.86 | $25.83 | 49,385 |
2022-08-19 | $25.89 | $25.89 | $25.86 | $25.88 | $25.85 | 121,772 |
2022-08-18 | $25.87 | $25.94 | $25.87 | $25.92 | $25.89 | 48,798 |
2022-08-17 | $25.96 | $25.96 | $25.91 | $25.92 | $25.90 | 115,559 |
2022-08-16 | $26.05 | $26.05 | $25.96 | $26.00 | $25.97 | 71,662 |
2022-08-15 | $26.08 | $26.08 | $26.03 | $26.04 | $26.01 | 43,191 |
2022-08-12 | $26.05 | $26.09 | $26.05 | $26.07 | $26.04 | 64,196 |
2022-08-11 | $26.12 | $26.12 | $26.04 | $26.06 | $26.03 | 144,423 |
2022-08-10 | $26.12 | $26.13 | $26.05 | $26.06 | $26.03 | 88,420 |
2022-08-09 | $26.07 | $26.09 | $26.07 | $26.07 | $26.04 | 59,288 |
2022-08-08 | $26.12 | $26.12 | $26.05 | $26.05 | $26.02 | 72,721 |
2022-08-05 | $26.13 | $26.13 | $26.05 | $26.06 | $26.03 | 35,189 |
2022-08-04 | $26.15 | $26.15 | $26.11 | $26.13 | $26.10 | 70,573 |
2022-08-03 | $26.14 | $26.14 | $26.11 | $26.12 | $26.09 | 41,714 |
2022-08-02 | $26.17 | $26.17 | $26.12 | $26.14 | $26.11 | 52,186 |
2022-08-01 | $26.16 | $26.16 | $26.13 | $26.14 | $26.11 | 86,769 |
2022-07-29 | $26.17 | $26.18 | $26.15 | $26.17 | $26.12 | 97,459 |
2022-07-28 | $26.15 | $26.18 | $26.14 | $26.18 | $26.13 | 95,528 |
2022-07-27 | $26.10 | $26.14 | $26.10 | $26.14 | $26.09 | 34,863 |
2022-07-26 | $26.12 | $26.14 | $26.10 | $26.12 | $26.08 | 68,522 |
2022-07-25 | $26.10 | $26.10 | $26.07 | $26.09 | $26.04 | 446,297 |
2022-07-22 | $26.11 | $26.13 | $26.09 | $26.11 | $26.06 | 69,178 |
2022-07-21 | $26.09 | $26.10 | $26.05 | $26.09 | $26.04 | 78,939 |
2022-07-20 | $26.07 | $26.10 | $26.06 | $26.07 | $26.02 | 218,213 |
2022-07-19 | $26.04 | $26.08 | $26.04 | $26.06 | $26.01 | 137,793 |
2022-07-18 | $26.05 | $26.10 | $26.05 | $26.06 | $26.01 | 29,594 |
2022-07-15 | $26.04 | $26.08 | $26.03 | $26.07 | $26.02 | 25,903 |
2022-07-14 | $26.08 | $26.08 | $26.04 | $26.06 | $26.01 | 43,609 |
2022-07-13 | $26.04 | $26.07 | $26.02 | $26.06 | $26.01 | 26,022 |
2022-07-12 | $26.08 | $26.10 | $26.03 | $26.06 | $26.01 | 69,387 |
2022-07-11 | $26.05 | $26.05 | $26.01 | $26.03 | $25.98 | 56,626 |
2022-07-08 | $26.04 | $26.04 | $26.00 | $26.00 | $25.95 | 87,159 |
2022-07-07 | $26.00 | $26.03 | $26.00 | $26.01 | $25.96 | 84,471 |
2022-07-06 | $26.05 | $26.05 | $25.98 | $26.00 | $25.95 | 89,122 |
2022-07-05 | $26.02 | $26.03 | $25.97 | $26.00 | $25.95 | 51,223 |
2022-07-01 | $25.97 | $26.02 | $25.96 | $26.01 | $25.96 | 63,601 |
2022-06-30 | $25.99 | $26.00 | $25.95 | $26.00 | $25.93 | 47,180 |
2022-06-29 | $25.98 | $25.98 | $25.94 | $25.96 | $25.89 | 50,996 |
2022-06-28 | $25.95 | $25.96 | $25.90 | $25.96 | $25.89 | 84,530 |
2022-06-27 | $25.96 | $25.96 | $25.93 | $25.95 | $25.88 | 45,991 |
2022-06-24 | $25.96 | $25.99 | $25.93 | $25.95 | $25.88 | 178,709 |
2022-06-23 | $25.94 | $25.98 | $25.92 | $25.94 | $25.87 | 187,107 |
2022-06-22 | $25.95 | $25.95 | $25.88 | $25.93 | $25.85 | 79,766 |
2022-06-21 | $25.91 | $25.91 | $25.84 | $25.84 | $25.77 | 68,116 |
2022-06-17 | $25.91 | $25.92 | $25.86 | $25.91 | $25.84 | 69,297 |
2022-06-16 | $25.91 | $25.92 | $25.86 | $25.89 | $25.82 | 155,196 |
2022-06-15 | $25.91 | $25.99 | $25.88 | $25.90 | $25.83 | 75,243 |
2022-06-14 | $25.83 | $25.90 | $25.83 | $25.89 | $25.81 | 188,197 |
2022-06-13 | $25.98 | $25.98 | $25.84 | $25.86 | $25.79 | 210,054 |
2022-06-10 | $26.01 | $26.05 | $26.00 | $26.00 | $25.93 | 152,100 |
2022-06-09 | $26.06 | $26.06 | $26.03 | $26.03 | $25.96 | 245,128 |
2022-06-08 | $26.06 | $26.06 | $26.01 | $26.03 | $25.95 | 97,257 |
2022-06-07 | $26.06 | $26.06 | $26.01 | $26.01 | $25.94 | 149,885 |
2022-06-06 | $26.06 | $26.06 | $26.00 | $26.00 | $25.93 | 252,785 |
2022-06-03 | $26.01 | $26.04 | $26.00 | $26.04 | $25.97 | 146,530 |
2022-06-02 | $26.01 | $26.02 | $25.99 | $26.00 | $25.93 | 93,583 |
2022-06-01 | $25.98 | $25.99 | $25.94 | $25.96 | $25.89 | 66,157 |
2022-05-31 | $25.91 | $26.00 | $25.91 | $25.98 | $25.89 | 128,046 |
2022-05-27 | $26.02 | $26.02 | $25.94 | $25.96 | $25.87 | 274,073 |
2022-05-26 | $25.87 | $25.98 | $25.87 | $25.93 | $25.84 | 216,657 |
2022-05-25 | $25.92 | $25.92 | $25.86 | $25.89 | $25.80 | 131,931 |
2022-05-24 | $25.77 | $25.86 | $25.77 | $25.85 | $25.76 | 163,043 |
2022-05-23 | $25.79 | $25.80 | $25.76 | $25.78 | $25.69 | 106,158 |
2022-05-20 | $25.74 | $25.78 | $25.71 | $25.75 | $25.66 | 191,812 |
2022-05-19 | $25.77 | $25.77 | $25.71 | $25.71 | $25.62 | 364,504 |
2022-05-18 | $25.65 | $25.72 | $25.65 | $25.69 | $25.60 | 95,510 |
2022-05-17 | $25.70 | $25.70 | $25.67 | $25.69 | $25.60 | 177,331 |
2022-05-16 | $25.70 | $25.73 | $25.68 | $25.68 | $25.59 | 196,968 |
2022-05-13 | $25.71 | $25.72 | $25.68 | $25.71 | $25.62 | 134,274 |
2022-05-12 | $25.74 | $25.74 | $25.68 | $25.68 | $25.59 | 159,707 |
2022-05-11 | $25.70 | $25.72 | $25.68 | $25.69 | $25.60 | 140,438 |
2022-05-10 | $25.68 | $25.73 | $25.68 | $25.68 | $25.59 | 113,011 |
2022-05-09 | $25.69 | $25.71 | $25.67 | $25.69 | $25.60 | 122,363 |
2022-05-06 | $25.70 | $25.71 | $25.65 | $25.67 | $25.58 | 76,815 |
2022-05-05 | $25.76 | $25.76 | $25.68 | $25.71 | $25.61 | 163,514 |
2022-05-04 | $25.71 | $25.76 | $25.67 | $25.72 | $25.63 | 129,585 |
2022-05-03 | $25.72 | $25.74 | $25.70 | $25.70 | $25.61 | 89,590 |
2022-05-02 | $25.70 | $25.72 | $25.69 | $25.71 | $25.62 | 235,304 |
2022-04-29 | $25.74 | $25.74 | $25.72 | $25.74 | $25.63 | 50,654 |
2022-04-28 | $25.72 | $25.75 | $25.72 | $25.73 | $25.62 | 52,031 |
2022-04-27 | $25.76 | $25.76 | $25.73 | $25.76 | $25.65 | 142,198 |
2022-04-26 | $25.79 | $25.79 | $25.75 | $25.76 | $25.64 | 133,735 |
2022-04-25 | $25.73 | $25.77 | $25.71 | $25.71 | $25.60 | 86,189 |
2022-04-22 | $25.74 | $25.75 | $25.72 | $25.73 | $25.62 | 49,510 |
2022-04-21 | $25.76 | $25.76 | $25.70 | $25.73 | $25.62 | 134,291 |
2022-04-20 | $25.76 | $25.76 | $25.72 | $25.74 | $25.63 | 42,210 |
2022-04-19 | $25.76 | $25.78 | $25.72 | $25.74 | $25.63 | 60,337 |
2022-04-18 | $25.79 | $25.82 | $25.79 | $25.80 | $25.69 | 59,303 |
2022-04-14 | $25.84 | $25.85 | $25.78 | $25.81 | $25.70 | 53,521 |
2022-04-13 | $25.80 | $25.85 | $25.80 | $25.81 | $25.70 | 57,396 |
2022-04-12 | $25.87 | $25.87 | $25.81 | $25.81 | $25.70 | 58,780 |
2022-04-11 | $25.88 | $25.88 | $25.83 | $25.84 | $25.73 | 137,298 |
2022-04-08 | $25.89 | $25.89 | $25.83 | $25.86 | $25.74 | 145,620 |
2022-04-07 | $25.93 | $25.93 | $25.87 | $25.91 | $25.80 | 180,381 |
2022-04-06 | $25.92 | $25.94 | $25.86 | $25.86 | $25.75 | 185,160 |
2022-04-05 | $25.90 | $25.98 | $25.90 | $25.93 | $25.82 | 163,625 |
2022-04-04 | $25.97 | $25.98 | $25.95 | $25.97 | $25.86 | 41,763 |
2022-04-01 | $25.96 | $25.96 | $25.91 | $25.91 | $25.80 | 259,042 |
2022-03-31 | $25.99 | $26.01 | $25.96 | $26.00 | $25.86 | 70,647 |
2022-03-30 | $25.91 | $26.00 | $25.91 | $25.99 | $25.86 | 73,550 |
2022-03-29 | $25.93 | $25.99 | $25.93 | $25.96 | $25.83 | 107,188 |
2022-03-28 | $26.02 | $26.02 | $25.95 | $26.01 | $25.88 | 238,754 |
2022-03-25 | $25.98 | $26.03 | $25.98 | $26.00 | $25.87 | 470,545 |
2022-03-24 | $26.06 | $26.07 | $26.02 | $26.05 | $25.92 | 176,933 |
2022-03-23 | $26.09 | $26.10 | $26.07 | $26.08 | $25.95 | 33,059 |
2022-03-22 | $26.10 | $26.12 | $26.08 | $26.10 | $25.97 | 115,011 |
2022-03-21 | $26.13 | $26.17 | $26.10 | $26.10 | $25.97 | 49,693 |
2022-03-18 | $26.12 | $26.17 | $26.12 | $26.13 | $26.00 | 24,925 |
2022-03-17 | $26.12 | $26.17 | $26.12 | $26.13 | $26.00 | 35,599 |
2022-03-16 | $26.10 | $26.15 | $26.08 | $26.08 | $25.95 | 32,871 |
2022-03-15 | $26.17 | $26.17 | $26.11 | $26.11 | $25.98 | 32,135 |
2022-03-14 | $26.18 | $26.18 | $26.13 | $26.14 | $26.01 | 35,966 |
2022-03-11 | $26.21 | $26.25 | $26.20 | $26.21 | $26.07 | 211,303 |
2022-03-10 | $26.22 | $26.28 | $26.22 | $26.25 | $26.11 | 48,545 |
2022-03-09 | $26.27 | $26.30 | $26.24 | $26.27 | $26.13 | 19,542 |
2022-03-08 | $26.29 | $26.31 | $26.27 | $26.31 | $26.17 | 26,228 |
2022-03-07 | $26.31 | $26.35 | $26.30 | $26.30 | $26.16 | 19,764 |
2022-03-04 | $26.29 | $26.34 | $26.29 | $26.33 | $26.19 | 28,460 |
2022-03-03 | $26.31 | $26.34 | $26.31 | $26.31 | $26.17 | 38,073 |
2022-03-02 | $26.35 | $26.36 | $26.31 | $26.31 | $26.17 | 20,846 |
2022-03-01 | $26.32 | $26.38 | $26.31 | $26.35 | $26.21 | 12,709 |
2022-02-28 | $26.33 | $26.37 | $26.29 | $26.29 | $26.14 | 50,229 |
2022-02-25 | $26.37 | $26.37 | $26.29 | $26.33 | $26.18 | 26,876 |
2022-02-24 | $26.31 | $26.35 | $26.31 | $26.33 | $26.18 | 19,849 |
2022-02-23 | $26.32 | $26.32 | $26.28 | $26.28 | $26.13 | 27,018 |
2022-02-22 | $26.27 | $26.33 | $26.27 | $26.28 | $26.13 | 33,730 |
2022-02-18 | $26.30 | $26.31 | $26.28 | $26.29 | $26.14 | 47,379 |
2022-02-17 | $26.29 | $26.31 | $26.26 | $26.27 | $26.12 | 27,051 |
2022-02-16 | $26.30 | $26.31 | $26.26 | $26.31 | $26.16 | 31,121 |
2022-02-15 | $26.31 | $26.32 | $26.27 | $26.27 | $26.12 | 54,463 |
2022-02-14 | $26.31 | $26.36 | $26.29 | $26.29 | $26.14 | 20,356 |
2022-02-11 | $26.35 | $26.37 | $26.32 | $26.32 | $26.17 | 38,191 |
2022-02-10 | $26.37 | $26.42 | $26.35 | $26.36 | $26.21 | 23,084 |
2022-02-09 | $26.40 | $26.45 | $26.40 | $26.42 | $26.27 | 35,201 |
2022-02-08 | $26.45 | $26.45 | $26.42 | $26.43 | $26.28 | 23,486 |
2022-02-07 | $26.43 | $26.45 | $26.39 | $26.45 | $26.30 | 31,115 |
2022-02-04 | $26.39 | $26.44 | $26.39 | $26.42 | $26.27 | 26,160 |
2022-02-03 | $26.42 | $26.46 | $26.41 | $26.45 | $26.29 | 20,605 |
2022-02-02 | $26.43 | $26.44 | $26.39 | $26.44 | $26.29 | 44,681 |
2022-02-01 | $26.44 | $26.44 | $26.37 | $26.43 | $26.28 | 34,012 |
2022-01-31 | $26.41 | $26.44 | $26.39 | $26.43 | $26.26 | 16,136 |
2022-01-28 | $26.43 | $26.43 | $26.42 | $26.42 | $26.25 | 17,646 |
2022-01-27 | $26.51 | $26.52 | $26.43 | $26.43 | $26.26 | 19,916 |
2022-01-26 | $26.58 | $26.58 | $26.46 | $26.49 | $26.32 | 84,069 |
2022-01-25 | $26.54 | $26.60 | $26.54 | $26.57 | $26.41 | 70,847 |
2022-01-24 | $26.60 | $26.62 | $26.54 | $26.55 | $26.38 | 32,710 |
2022-01-21 | $26.61 | $26.65 | $26.58 | $26.62 | $26.45 | 47,558 |
2022-01-20 | $26.67 | $26.67 | $26.59 | $26.61 | $26.44 | 67,381 |
2022-01-19 | $26.68 | $26.68 | $26.62 | $26.63 | $26.46 | 15,819 |
2022-01-18 | $26.69 | $26.69 | $26.60 | $26.62 | $26.45 | 13,092 |
2022-01-14 | $26.68 | $26.70 | $26.65 | $26.68 | $26.50 | 29,447 |
2022-01-13 | $26.71 | $26.71 | $26.65 | $26.71 | $26.54 | 23,735 |
2022-01-12 | $26.74 | $26.74 | $26.69 | $26.71 | $26.53 | 16,127 |
2022-01-11 | $26.67 | $26.74 | $26.66 | $26.69 | $26.52 | 10,927 |
2022-01-10 | $26.76 | $26.76 | $26.67 | $26.67 | $26.50 | 25,909 |
2022-01-07 | $26.74 | $26.76 | $26.74 | $26.75 | $26.58 | 31,991 |
2022-01-06 | $26.74 | $26.79 | $26.72 | $26.76 | $26.59 | 30,586 |
2022-01-05 | $26.83 | $26.83 | $26.76 | $26.78 | $26.61 | 25,320 |
2022-01-04 | $26.83 | $26.83 | $26.80 | $26.81 | $26.64 | 20,634 |
2022-01-03 | $26.82 | $26.84 | $26.80 | $26.83 | $26.66 | 25,808 |
2021-12-31 | $26.82 | $26.84 | $26.82 | $26.82 | $26.64 | 15,452 |
2021-12-30 | $26.84 | $26.87 | $26.80 | $26.84 | $26.67 | 54,031 |
2021-12-29 | $26.80 | $26.86 | $26.80 | $26.85 | $26.68 | 21,845 |
2021-12-28 | $26.86 | $26.87 | $26.82 | $26.83 | $26.66 | 131,546 |
2021-12-27 | $26.84 | $26.86 | $26.82 | $26.83 | $26.66 | 18,355 |
2021-12-23 | $26.82 | $26.87 | $26.81 | $26.84 | $26.67 | 33,948 |
2021-12-22 | $26.81 | $26.85 | $26.81 | $26.83 | $26.66 | 70,264 |
2021-12-21 | $26.80 | $26.85 | $26.80 | $26.83 | $26.66 | 37,603 |
2021-12-20 | $26.81 | $26.86 | $26.81 | $26.84 | $26.66 | 100,668 |
2021-12-17 | $26.86 | $26.87 | $26.81 | $26.84 | $26.66 | 34,618 |
2021-12-16 | $26.84 | $26.86 | $26.81 | $26.82 | $26.65 | 13,252 |
2021-12-15 | $26.87 | $26.87 | $26.84 | $26.84 | $26.65 | 128,917 |
2021-12-14 | $26.88 | $26.88 | $26.83 | $26.86 | $26.67 | 25,209 |
2021-12-13 | $26.84 | $26.86 | $26.81 | $26.86 | $26.67 | 69,863 |
2021-12-10 | $26.86 | $26.86 | $26.82 | $26.85 | $26.66 | 18,930 |
2021-12-09 | $26.85 | $26.86 | $26.81 | $26.85 | $26.66 | 32,597 |
2021-12-08 | $26.85 | $26.86 | $26.79 | $26.85 | $26.66 | 31,813 |
2021-12-07 | $26.87 | $26.88 | $26.82 | $26.85 | $26.66 | 157,273 |
2021-12-06 | $26.84 | $26.86 | $26.81 | $26.84 | $26.64 | 34,800 |
2021-12-03 | $26.80 | $26.87 | $26.80 | $26.84 | $26.65 | 8,147 |
2021-12-02 | $26.87 | $26.87 | $26.84 | $26.84 | $26.64 | 7,013 |
2021-12-01 | $26.83 | $26.88 | $26.81 | $26.85 | $26.66 | 22,393 |
2021-11-30 | $26.91 | $26.91 | $26.82 | $26.85 | $26.64 | 16,918 |
2021-11-29 | $26.88 | $26.88 | $26.81 | $26.86 | $26.65 | 12,521 |
2021-11-26 | $26.80 | $26.86 | $26.80 | $26.84 | $26.63 | 7,017 |
2021-11-24 | $26.84 | $26.85 | $26.81 | $26.81 | $26.60 | 11,608 |
2021-11-23 | $26.88 | $26.88 | $26.81 | $26.81 | $26.60 | 27,802 |
2021-11-22 | $26.82 | $26.86 | $26.82 | $26.84 | $26.63 | 42,456 |
2021-11-19 | $26.84 | $26.86 | $26.83 | $26.85 | $26.64 | 6,813 |
2021-11-18 | $26.86 | $26.86 | $26.81 | $26.82 | $26.61 | 12,062 |
2021-11-17 | $26.84 | $26.86 | $26.82 | $26.82 | $26.61 | 13,010 |
2021-11-16 | $26.80 | $26.87 | $26.80 | $26.84 | $26.63 | 18,799 |
2021-11-15 | $26.88 | $26.89 | $26.84 | $26.84 | $26.63 | 9,767 |
2021-11-12 | $26.89 | $26.89 | $26.86 | $26.87 | $26.66 | 14,070 |
2021-11-11 | $26.88 | $26.88 | $26.86 | $26.87 | $26.66 | 15,122 |
2021-11-10 | $26.90 | $26.90 | $26.88 | $26.88 | $26.67 | 8,177 |
2021-11-09 | $26.86 | $26.91 | $26.86 | $26.90 | $26.69 | 24,154 |
2021-11-08 | $26.86 | $26.89 | $26.85 | $26.89 | $26.68 | 3,141 |
2021-11-05 | $26.87 | $26.89 | $26.85 | $26.89 | $26.68 | 52,983 |
2021-11-04 | $26.88 | $26.89 | $26.84 | $26.89 | $26.68 | 25,827 |
2021-11-03 | $26.89 | $26.89 | $26.83 | $26.84 | $26.63 | 28,706 |
2021-11-02 | $26.89 | $26.89 | $26.84 | $26.85 | $26.64 | 15,020 |
2021-11-01 | $26.87 | $26.88 | $26.82 | $26.85 | $26.65 | 25,028 |
2021-10-29 | $26.90 | $26.90 | $26.85 | $26.88 | $26.65 | 5,198 |
2021-10-28 | $26.89 | $26.89 | $26.87 | $26.87 | $26.64 | 4,285 |
2021-10-27 | $26.85 | $26.90 | $26.85 | $26.86 | $26.63 | 26,661 |
2021-10-26 | $26.87 | $26.89 | $26.83 | $26.84 | $26.61 | 12,157 |
2021-10-25 | $26.90 | $26.90 | $26.88 | $26.89 | $26.66 | 11,260 |
2021-10-22 | $26.85 | $26.90 | $26.85 | $26.88 | $26.65 | 4,205 |
2021-10-21 | $26.91 | $26.91 | $26.87 | $26.88 | $26.65 | 23,736 |
2021-10-20 | $26.94 | $26.94 | $26.92 | $26.92 | $26.69 | 19,959 |
2021-10-19 | $26.93 | $26.94 | $26.91 | $26.92 | $26.69 | 19,342 |
2021-10-18 | $26.94 | $26.94 | $26.89 | $26.90 | $26.67 | 37,841 |
2021-10-15 | $26.93 | $26.95 | $26.90 | $26.93 | $26.70 | 8,331 |
2021-10-14 | $26.95 | $26.95 | $26.90 | $26.90 | $26.67 | 20,483 |
2021-10-13 | $26.90 | $26.95 | $26.90 | $26.92 | $26.69 | 16,830 |
2021-10-12 | $26.92 | $26.94 | $26.90 | $26.93 | $26.70 | 32,831 |
2021-10-11 | $26.91 | $26.92 | $26.89 | $26.91 | $26.68 | 4,598 |
2021-10-08 | $26.93 | $26.94 | $26.89 | $26.93 | $26.70 | 14,541 |
2021-10-07 | $26.95 | $26.95 | $26.89 | $26.91 | $26.68 | 10,852 |
2021-10-06 | $26.94 | $26.95 | $26.88 | $26.92 | $26.69 | 73,981 |
2021-10-05 | $26.95 | $26.95 | $26.90 | $26.93 | $26.70 | 15,817 |
2021-10-04 | $26.95 | $26.96 | $26.89 | $26.95 | $26.72 | 16,211 |
2021-10-01 | $26.90 | $26.94 | $26.90 | $26.92 | $26.69 | 9,997 |
2021-09-30 | $26.95 | $26.97 | $26.91 | $26.94 | $26.69 | 24,654 |
2021-09-29 | $26.91 | $26.96 | $26.90 | $26.95 | $26.70 | 37,305 |
2021-09-28 | $26.94 | $26.97 | $26.91 | $26.94 | $26.69 | 28,524 |
2021-09-27 | $26.98 | $26.99 | $26.93 | $26.99 | $26.74 | 21,610 |
2021-09-24 | $26.97 | $26.99 | $26.96 | $26.99 | $26.74 | 25,608 |
2021-09-23 | $26.98 | $26.99 | $26.97 | $26.99 | $26.74 | 12,217 |
2021-09-22 | $27.02 | $27.02 | $26.98 | $26.98 | $26.73 | 24,354 |
2021-09-21 | $26.99 | $27.03 | $26.98 | $27.00 | $26.75 | 41,349 |
2021-09-20 | $27.03 | $27.03 | $26.99 | $27.01 | $26.76 | 11,925 |
2021-09-17 | $27.00 | $27.02 | $26.98 | $27.01 | $26.76 | 18,492 |
2021-09-16 | $27.01 | $27.02 | $26.97 | $27.00 | $26.75 | 15,956 |
2021-09-15 | $26.97 | $27.02 | $26.97 | $27.01 | $26.76 | 30,451 |
2021-09-14 | $27.00 | $27.02 | $26.97 | $27.00 | $26.75 | 30,759 |
2021-09-13 | $26.97 | $27.02 | $26.97 | $26.99 | $26.74 | 27,076 |
2021-09-10 | $26.96 | $27.02 | $26.96 | $27.00 | $26.75 | 35,658 |
2021-09-09 | $26.98 | $27.01 | $26.98 | $27.00 | $26.75 | 12,416 |
2021-09-08 | $26.99 | $26.99 | $26.97 | $26.98 | $26.73 | 23,947 |
2021-09-07 | $26.97 | $27.00 | $26.96 | $26.97 | $26.72 | 12,369 |
2021-09-03 | $27.01 | $27.02 | $26.99 | $27.01 | $26.76 | 11,581 |
2021-09-02 | $27.04 | $27.04 | $26.99 | $27.01 | $26.76 | 112,816 |
2021-09-01 | $27.04 | $27.04 | $26.98 | $27.02 | $26.77 | 15,115 |
2021-08-31 | $27.02 | $27.05 | $27.00 | $27.00 | $26.74 | 8,870 |
2021-08-30 | $27.02 | $27.05 | $26.99 | $27.02 | $26.75 | 9,814 |
2021-08-27 | $27.02 | $27.03 | $27.00 | $27.02 | $26.76 | 8,002 |
2021-08-26 | $27.05 | $27.05 | $27.00 | $27.01 | $26.75 | 6,044 |
2021-08-25 | $27.03 | $27.06 | $27.03 | $27.04 | $26.77 | 13,758 |
2021-08-24 | $27.01 | $27.06 | $27.00 | $27.00 | $26.74 | 11,483 |
2021-08-23 | $27.04 | $27.06 | $27.00 | $27.02 | $26.76 | 18,491 |
2021-08-20 | $27.03 | $27.06 | $27.02 | $27.06 | $26.80 | 56,667 |
2021-08-19 | $27.01 | $27.04 | $27.01 | $27.03 | $26.77 | 14,253 |
2021-08-18 | $27.01 | $27.04 | $27.01 | $27.03 | $26.76 | 24,368 |
2021-08-17 | $27.01 | $27.04 | $27.01 | $27.03 | $26.76 | 18,337 |
2021-08-16 | $27.00 | $27.06 | $27.00 | $27.03 | $26.76 | 22,796 |
2021-08-13 | $27.04 | $27.06 | $27.02 | $27.04 | $26.78 | 6,078 |
2021-08-12 | $27.04 | $27.07 | $27.02 | $27.04 | $26.78 | 22,352 |
2021-08-11 | $27.07 | $27.07 | $27.03 | $27.05 | $26.79 | 11,566 |
2021-08-10 | $27.06 | $27.07 | $27.03 | $27.05 | $26.79 | 7,021 |
2021-08-09 | $27.05 | $27.08 | $27.05 | $27.05 | $26.79 | 9,821 |
2021-08-06 | $27.03 | $27.08 | $27.03 | $27.06 | $26.80 | 45,822 |
2021-08-05 | $27.06 | $27.09 | $27.04 | $27.07 | $26.80 | 11,979 |
2021-08-04 | $27.06 | $27.09 | $27.04 | $27.06 | $26.80 | 12,406 |
2021-08-03 | $27.02 | $27.06 | $27.02 | $27.06 | $26.79 | 24,910 |
2021-08-02 | $27.06 | $27.07 | $27.03 | $27.06 | $26.79 | 21,881 |
2021-07-30 | $27.06 | $27.09 | $27.05 | $27.08 | $26.79 | 9,353 |
2021-07-29 | $27.07 | $27.07 | $27.06 | $27.06 | $26.78 | 821 |
2021-07-28 | $27.05 | $27.09 | $27.05 | $27.06 | $26.78 | 13,944 |
2021-07-27 | $27.05 | $27.09 | $27.05 | $27.07 | $26.79 | 5,950 |
2021-07-26 | $27.05 | $27.08 | $27.05 | $27.06 | $26.78 | 10,326 |
2021-07-23 | $27.06 | $27.07 | $27.03 | $27.05 | $26.76 | 20,576 |
2021-07-22 | $27.04 | $27.07 | $27.02 | $27.05 | $26.76 | 33,652 |
2021-07-21 | $27.07 | $27.07 | $27.02 | $27.05 | $26.76 | 22,796 |
2021-07-20 | $27.01 | $27.08 | $27.00 | $27.06 | $26.78 | 91,662 |
2021-07-19 | $27.01 | $27.06 | $27.01 | $27.04 | $26.76 | 10,340 |
2021-07-16 | $27.01 | $27.04 | $26.99 | $27.01 | $26.73 | 18,436 |
2021-07-15 | $26.98 | $27.04 | $26.98 | $27.04 | $26.76 | 17,359 |
2021-07-14 | $27.02 | $27.03 | $26.97 | $27.01 | $26.72 | 10,784 |
2021-07-13 | $26.97 | $27.02 | $26.97 | $27.00 | $26.71 | 9,513 |
2021-07-12 | $26.98 | $27.02 | $26.97 | $26.99 | $26.71 | 21,010 |
2021-07-09 | $26.97 | $27.03 | $26.97 | $27.00 | $26.71 | 15,264 |
2021-07-08 | $27.00 | $27.04 | $26.97 | $27.01 | $26.72 | 12,036 |
2021-07-07 | $26.94 | $27.01 | $26.94 | $26.98 | $26.69 | 27,472 |
2021-07-06 | $26.98 | $27.01 | $26.95 | $26.98 | $26.70 | 8,439 |
2021-07-02 | $26.95 | $27.01 | $26.95 | $26.95 | $26.67 | 11,784 |
2021-07-01 | $27.01 | $27.01 | $26.95 | $27.00 | $26.72 | 9,304 |
2021-06-30 | $26.98 | $27.01 | $26.96 | $26.99 | $26.69 | 22,916 |
2021-06-29 | $26.96 | $27.02 | $26.95 | $26.96 | $26.65 | 19,721 |
2021-06-28 | $26.98 | $27.02 | $26.95 | $26.98 | $26.68 | 15,797 |
2021-06-25 | $26.97 | $26.98 | $26.95 | $26.97 | $26.67 | 13,215 |
2021-06-24 | $27.01 | $27.01 | $26.95 | $26.96 | $26.66 | 13,803 |
2021-06-23 | $27.01 | $27.01 | $26.92 | $26.95 | $26.65 | 22,543 |
2021-06-22 | $26.98 | $27.00 | $26.94 | $27.00 | $26.70 | 24,928 |
2021-06-21 | $26.98 | $27.00 | $26.98 | $27.00 | $26.70 | 111,591 |
2021-06-18 | $27.00 | $27.02 | $26.98 | $26.98 | $26.68 | 11,143 |
2021-06-17 | $27.02 | $27.04 | $27.00 | $27.02 | $26.72 | 9,114 |
2021-06-16 | $27.04 | $27.07 | $27.00 | $27.00 | $26.70 | 10,738 |
2021-06-15 | $27.06 | $27.08 | $27.04 | $27.06 | $26.76 | 25,005 |
2021-06-14 | $27.06 | $27.08 | $27.06 | $27.06 | $26.76 | 17,642 |
2021-06-11 | $27.05 | $27.08 | $27.02 | $27.06 | $26.75 | 20,737 |
2021-06-10 | $27.02 | $27.05 | $27.01 | $27.05 | $26.75 | 49,672 |
2021-06-09 | $26.99 | $27.04 | $26.99 | $27.01 | $26.71 | 25,181 |
2021-06-08 | $27.05 | $27.05 | $26.99 | $27.00 | $26.70 | 35,048 |
2021-06-07 | $27.02 | $27.02 | $27.01 | $27.01 | $26.71 | 5,072 |
2021-06-04 | $26.97 | $27.01 | $26.97 | $27.00 | $26.69 | 29,405 |
2021-06-03 | $26.97 | $27.01 | $26.96 | $27.00 | $26.70 | 27,526 |
2021-06-02 | $26.97 | $27.01 | $26.97 | $27.00 | $26.70 | 53,809 |
2021-06-01 | $26.97 | $26.98 | $26.95 | $26.97 | $26.66 | 17,098 |
2021-05-28 | $26.98 | $27.00 | $26.97 | $26.97 | $26.65 | 32,479 |
2021-05-27 | $27.02 | $27.02 | $26.96 | $26.99 | $26.67 | 18,573 |
2021-05-26 | $27.02 | $27.02 | $27.00 | $27.02 | $26.70 | 8,909 |
2021-05-25 | $26.98 | $27.02 | $26.96 | $27.00 | $26.68 | 12,570 |
2021-05-24 | $27.01 | $27.01 | $26.96 | $26.98 | $26.66 | 11,229 |
2021-05-21 | $27.00 | $27.02 | $26.97 | $26.97 | $26.65 | 13,898 |
2021-05-20 | $26.97 | $27.02 | $26.97 | $26.99 | $26.67 | 18,361 |
2021-05-19 | $27.03 | $27.03 | $26.97 | $26.97 | $26.65 | 22,929 |
2021-05-18 | $26.97 | $27.02 | $26.97 | $26.99 | $26.67 | 27,153 |
2021-05-17 | $26.96 | $27.00 | $26.96 | $26.96 | $26.64 | 8,731 |
2021-05-14 | $27.01 | $27.02 | $26.96 | $26.96 | $26.64 | 28,925 |
2021-05-13 | $26.98 | $26.99 | $26.97 | $26.98 | $26.66 | 9,584 |
2021-05-12 | $26.98 | $27.02 | $26.96 | $26.96 | $26.64 | 16,461 |
2021-05-11 | $27.01 | $27.02 | $26.97 | $26.97 | $26.65 | 30,430 |
2021-05-10 | $27.00 | $27.04 | $27.00 | $27.03 | $26.71 | 15,298 |
2021-05-07 | $27.00 | $27.04 | $26.99 | $27.00 | $26.68 | 19,842 |
2021-05-06 | $27.01 | $27.03 | $26.98 | $27.03 | $26.71 | 22,715 |
2021-05-05 | $27.00 | $27.03 | $26.98 | $27.03 | $26.71 | 15,100 |
2021-05-04 | $27.02 | $27.03 | $26.96 | $27.01 | $26.69 | 41,265 |
2021-05-03 | $27.02 | $27.03 | $26.98 | $27.01 | $26.69 | 20,104 |
2021-04-30 | $27.04 | $27.05 | $27.00 | $27.03 | $26.68 | 14,389 |
2021-04-29 | $27.04 | $27.06 | $27.00 | $27.02 | $26.68 | 28,578 |
2021-04-28 | $27.07 | $27.09 | $27.04 | $27.07 | $26.73 | 14,587 |
2021-04-27 | $27.09 | $27.10 | $27.04 | $27.08 | $26.74 | 47,437 |
2021-04-26 | $27.07 | $27.10 | $27.06 | $27.08 | $26.74 | 23,142 |
2021-04-23 | $27.06 | $27.11 | $27.06 | $27.09 | $26.74 | 16,569 |
2021-04-22 | $27.09 | $27.11 | $27.06 | $27.06 | $26.72 | 78,250 |
2021-04-21 | $27.09 | $27.11 | $27.06 | $27.08 | $26.74 | 34,951 |
2021-04-20 | $27.05 | $27.13 | $27.05 | $27.10 | $26.76 | 65,959 |
2021-04-19 | $27.11 | $27.12 | $27.05 | $27.09 | $26.74 | 26,654 |
2021-04-16 | $27.09 | $27.10 | $27.07 | $27.10 | $26.75 | 26,918 |
2021-04-15 | $27.08 | $27.12 | $27.05 | $27.11 | $26.76 | 26,230 |
2021-04-14 | $27.05 | $27.08 | $27.02 | $27.06 | $26.71 | 18,361 |
2021-04-13 | $27.01 | $27.05 | $27.01 | $27.03 | $26.69 | 11,060 |
2021-04-12 | $27.02 | $27.04 | $27.00 | $27.02 | $26.68 | 22,196 |
2021-04-09 | $26.97 | $27.02 | $26.97 | $27.00 | $26.66 | 16,952 |
2021-04-08 | $26.99 | $27.05 | $26.96 | $27.04 | $26.70 | 53,237 |
2021-04-07 | $26.97 | $27.00 | $26.95 | $26.99 | $26.65 | 26,108 |
2021-04-06 | $26.97 | $27.01 | $26.94 | $26.98 | $26.64 | 23,103 |
2021-04-05 | $27.01 | $27.01 | $26.94 | $26.98 | $26.64 | 49,382 |
2021-04-01 | $26.94 | $27.00 | $26.94 | $26.97 | $26.63 | 23,524 |
2021-03-31 | $27.00 | $27.02 | $26.97 | $27.00 | $26.64 | 20,019 |
2021-03-30 | $26.99 | $27.00 | $26.97 | $26.99 | $26.63 | 14,096 |
2021-03-29 | $26.99 | $27.01 | $26.96 | $27.00 | $26.64 | 23,723 |
2021-03-26 | $26.93 | $26.99 | $26.93 | $26.96 | $26.60 | 25,363 |
2021-03-25 | $26.98 | $27.03 | $26.95 | $27.01 | $26.65 | 30,563 |
2021-03-24 | $26.93 | $27.01 | $26.93 | $26.97 | $26.61 | 19,192 |
2021-03-23 | $26.96 | $26.98 | $26.93 | $26.98 | $26.62 | 25,023 |
2021-03-22 | $26.90 | $26.97 | $26.89 | $26.95 | $26.59 | 14,314 |
2021-03-19 | $26.94 | $26.95 | $26.92 | $26.92 | $26.56 | 4,895 |
2021-03-18 | $26.99 | $26.99 | $26.92 | $26.94 | $26.58 | 18,598 |
2021-03-17 | $26.99 | $27.02 | $26.96 | $27.00 | $26.64 | 21,619 |
2021-03-16 | $27.00 | $27.05 | $26.99 | $27.03 | $26.67 | 14,364 |
2021-03-15 | $27.01 | $27.05 | $26.99 | $27.05 | $26.69 | 24,897 |
2021-03-12 | $27.00 | $27.03 | $26.97 | $27.03 | $26.67 | 11,120 |
2021-03-11 | $26.98 | $27.05 | $26.98 | $27.04 | $26.68 | 9,910 |
2021-03-10 | $26.98 | $27.05 | $26.98 | $27.05 | $26.69 | 23,831 |
2021-03-09 | $26.98 | $27.02 | $26.98 | $27.01 | $26.65 | 5,939 |
2021-03-08 | $27.02 | $27.02 | $26.96 | $26.99 | $26.63 | 24,661 |
2021-03-05 | $26.99 | $26.99 | $26.95 | $26.99 | $26.63 | 25,189 |
2021-03-04 | $26.96 | $26.99 | $26.93 | $26.97 | $26.61 | 12,281 |
2021-03-03 | $26.95 | $26.96 | $26.91 | $26.95 | $26.59 | 27,660 |
2021-03-02 | $26.89 | $26.96 | $26.89 | $26.94 | $26.58 | 96,326 |
2021-03-01 | $26.94 | $26.95 | $26.89 | $26.92 | $26.56 | 7,564 |
2021-02-26 | $26.92 | $26.98 | $26.92 | $26.98 | $26.60 | 9,850 |
2021-02-25 | $26.91 | $26.96 | $26.91 | $26.93 | $26.54 | 17,624 |
2021-02-24 | $26.93 | $26.98 | $26.91 | $26.97 | $26.59 | 28,686 |
2021-02-23 | $26.98 | $26.99 | $26.94 | $26.94 | $26.56 | 44,302 |
2021-02-22 | $27.06 | $27.06 | $26.98 | $26.98 | $26.60 | 49,402 |
2021-02-19 | $27.07 | $27.07 | $27.02 | $27.03 | $26.65 | 20,123 |
2021-02-18 | $27.12 | $27.12 | $27.06 | $27.06 | $26.68 | 35,527 |
2021-02-17 | $27.15 | $27.15 | $27.09 | $27.10 | $26.72 | 17,525 |
2021-02-16 | $27.16 | $27.16 | $27.11 | $27.11 | $26.73 | 54,209 |
2021-02-12 | $27.15 | $27.16 | $27.12 | $27.12 | $26.74 | 25,389 |
2021-02-11 | $27.15 | $27.16 | $27.14 | $27.15 | $26.76 | 13,448 |
2021-02-10 | $27.16 | $27.16 | $27.12 | $27.13 | $26.75 | 34,483 |
2021-02-09 | $27.13 | $27.14 | $27.12 | $27.13 | $26.75 | 9,953 |
2021-02-08 | $27.10 | $27.14 | $27.10 | $27.12 | $26.74 | 11,731 |
2021-02-05 | $27.13 | $27.14 | $27.10 | $27.12 | $26.74 | 17,122 |
2021-02-04 | $27.14 | $27.14 | $27.10 | $27.13 | $26.75 | 22,945 |
2021-02-03 | $27.14 | $27.14 | $27.08 | $27.13 | $26.74 | 16,059 |
2021-02-02 | $27.11 | $27.14 | $27.08 | $27.14 | $26.76 | 55,085 |
2021-02-01 | $27.14 | $27.14 | $27.10 | $27.14 | $26.76 | 58,505 |
2021-01-29 | $27.13 | $27.16 | $27.12 | $27.13 | $26.73 | 41,590 |
2021-01-28 | $27.11 | $27.16 | $27.10 | $27.14 | $26.73 | 12,381 |
2021-01-27 | $27.15 | $27.17 | $27.09 | $27.13 | $26.73 | 43,767 |
2021-01-26 | $27.14 | $27.15 | $27.10 | $27.13 | $26.73 | 33,960 |
2021-01-25 | $27.13 | $27.13 | $27.08 | $27.10 | $26.70 | 17,477 |
2021-01-22 | $27.06 | $27.12 | $27.06 | $27.11 | $26.71 | 28,209 |
2021-01-21 | $27.09 | $27.12 | $27.06 | $27.07 | $26.67 | 43,152 |
2021-01-20 | $27.09 | $27.10 | $27.06 | $27.10 | $26.70 | 40,606 |
2021-01-19 | $27.06 | $27.10 | $27.06 | $27.08 | $26.68 | 45,716 |
2021-01-15 | $27.07 | $27.11 | $27.07 | $27.08 | $26.68 | 23,369 |
2021-01-14 | $27.06 | $27.08 | $27.05 | $27.07 | $26.66 | 12,733 |
2021-01-13 | $27.11 | $27.11 | $27.04 | $27.06 | $26.66 | 22,366 |
2021-01-12 | $27.04 | $27.10 | $27.04 | $27.06 | $26.66 | 22,853 |
2021-01-11 | $27.09 | $27.09 | $27.08 | $27.08 | $26.67 | 2,962 |
2021-01-08 | $27.11 | $27.11 | $27.07 | $27.08 | $26.67 | 18,969 |
2021-01-07 | $27.08 | $27.11 | $27.03 | $27.07 | $26.67 | 30,524 |
2021-01-06 | $27.12 | $27.12 | $27.06 | $27.09 | $26.68 | 46,054 |
2021-01-05 | $27.07 | $27.10 | $27.06 | $27.09 | $26.69 | 15,343 |
2021-01-04 | $27.10 | $27.11 | $27.07 | $27.09 | $26.68 | 13,408 |
2020-12-31 | $27.11 | $27.11 | $27.07 | $27.09 | $26.69 | 45,899 |
2020-12-30 | $27.08 | $27.11 | $27.06 | $27.09 | $26.68 | 14,360 |
2020-12-29 | $27.09 | $27.10 | $27.08 | $27.09 | $26.69 | 23,595 |
2020-12-28 | $27.07 | $27.09 | $27.07 | $27.08 | $26.68 | 36,468 |
2020-12-24 | $27.11 | $27.11 | $27.07 | $27.09 | $26.68 | 7,631 |
2020-12-23 | $27.10 | $27.11 | $27.06 | $27.09 | $26.69 | 14,373 |
2020-12-22 | $27.08 | $27.10 | $27.05 | $27.08 | $26.68 | 31,785 |
2020-12-21 | $27.10 | $27.10 | $27.05 | $27.07 | $26.67 | 60,047 |
2020-12-18 | $27.11 | $27.11 | $27.06 | $27.06 | $26.66 | 22,887 |
2020-12-17 | $27.08 | $27.11 | $27.07 | $27.07 | $26.67 | 30,916 |
2020-12-16 | $27.10 | $27.11 | $27.08 | $27.09 | $26.67 | 14,974 |
2020-12-15 | $27.09 | $27.12 | $27.08 | $27.09 | $26.67 | 24,498 |
2020-12-14 | $27.12 | $27.12 | $27.06 | $27.08 | $26.66 | 14,922 |
2020-12-11 | $27.09 | $27.11 | $27.04 | $27.09 | $26.66 | 30,997 |
2020-12-10 | $27.11 | $27.11 | $27.09 | $27.09 | $26.67 | 15,385 |
2020-12-09 | $27.09 | $27.09 | $27.07 | $27.08 | $26.66 | 9,626 |
2020-12-08 | $27.11 | $27.11 | $27.05 | $27.09 | $26.67 | 12,384 |
2020-12-07 | $27.04 | $27.09 | $27.04 | $27.07 | $26.65 | 9,137 |
2020-12-04 | $27.03 | $27.09 | $27.03 | $27.09 | $26.67 | 34,184 |
2020-12-03 | $27.09 | $27.10 | $27.02 | $27.07 | $26.64 | 51,043 |
2020-12-02 | $27.07 | $27.07 | $27.02 | $27.06 | $26.63 | 17,746 |
2020-12-01 | $27.01 | $27.09 | $27.01 | $27.05 | $26.63 | 19,469 |
2020-11-30 | $27.10 | $27.11 | $27.07 | $27.11 | $26.66 | 9,655 |
2020-11-27 | $27.06 | $27.09 | $27.06 | $27.09 | $26.64 | 2,734 |
2020-11-25 | $27.10 | $27.10 | $27.05 | $27.08 | $26.63 | 24,219 |
2020-11-24 | $27.11 | $27.11 | $27.07 | $27.08 | $26.63 | 5,908 |
2020-11-23 | $27.11 | $27.12 | $27.05 | $27.09 | $26.64 | 10,469 |
2020-11-20 | $27.10 | $27.13 | $27.09 | $27.10 | $26.65 | 16,236 |
2020-11-19 | $27.11 | $27.12 | $27.05 | $27.10 | $26.65 | 19,091 |
2020-11-18 | $27.08 | $27.12 | $27.07 | $27.12 | $26.67 | 51,922 |
2020-11-17 | $27.02 | $27.09 | $27.02 | $27.06 | $26.61 | 5,132 |
2020-11-16 | $27.09 | $27.09 | $27.02 | $27.02 | $26.58 | 18,320 |
2020-11-13 | $27.08 | $27.09 | $27.02 | $27.06 | $26.61 | 15,978 |
2020-11-12 | $27.04 | $27.08 | $27.04 | $27.07 | $26.63 | 7,507 |
2020-11-11 | $27.05 | $27.07 | $27.03 | $27.04 | $26.60 | 14,136 |
2020-11-10 | $27.03 | $27.07 | $27.00 | $27.04 | $26.59 | 9,369 |
2020-11-09 | $27.05 | $27.06 | $27.01 | $27.01 | $26.57 | 14,519 |
2020-11-06 | $27.04 | $27.06 | $27.04 | $27.04 | $26.60 | 1,930 |
2020-11-05 | $27.09 | $27.09 | $27.02 | $27.02 | $26.58 | 6,431 |
2020-11-04 | $27.08 | $27.10 | $27.05 | $27.07 | $26.63 | 34,353 |
2020-11-03 | $27.03 | $27.03 | $26.97 | $26.98 | $26.54 | 34,076 |
2020-11-02 | $27.02 | $27.02 | $26.99 | $26.99 | $26.55 | 8,163 |
2020-10-30 | $27.04 | $27.04 | $27.00 | $27.02 | $26.55 | 8,450 |
2020-10-29 | $27.03 | $27.06 | $27.02 | $27.03 | $26.56 | 51,376 |
2020-10-28 | $27.05 | $27.06 | $27.00 | $27.03 | $26.56 | 19,015 |
2020-10-27 | $27.02 | $27.06 | $27.00 | $27.04 | $26.57 | 30,010 |
2020-10-26 | $27.00 | $27.07 | $27.00 | $27.02 | $26.55 | 18,155 |
2020-10-23 | $27.05 | $27.06 | $27.00 | $27.03 | $26.56 | 14,638 |
2020-10-22 | $27.04 | $27.06 | $27.03 | $27.04 | $26.57 | 17,768 |
2020-10-21 | $27.00 | $27.06 | $27.00 | $27.03 | $26.56 | 80,017 |
2020-10-20 | $27.04 | $27.07 | $27.00 | $27.05 | $26.58 | 17,839 |
2020-10-19 | $27.07 | $27.07 | $27.03 | $27.06 | $26.59 | 13,740 |
2020-10-16 | $27.07 | $27.07 | $27.02 | $27.07 | $26.60 | 4,530 |
2020-10-15 | $27.02 | $27.09 | $27.02 | $27.09 | $26.62 | 26,735 |
2020-10-14 | $27.07 | $27.08 | $27.06 | $27.07 | $26.60 | 7,736 |
2020-10-13 | $27.01 | $27.09 | $27.01 | $27.07 | $26.60 | 10,283 |
2020-10-12 | $27.06 | $27.07 | $27.05 | $27.05 | $26.58 | 8,008 |
2020-10-09 | $27.08 | $27.08 | $27.03 | $27.03 | $26.56 | 15,839 |
2020-10-08 | $27.08 | $27.09 | $27.02 | $27.06 | $26.59 | 7,850 |
2020-10-07 | $27.08 | $27.08 | $27.04 | $27.05 | $26.59 | 52,734 |
2020-10-06 | $27.08 | $27.08 | $27.01 | $27.02 | $26.55 | 32,176 |
2020-10-05 | $27.08 | $27.08 | $27.03 | $27.05 | $26.58 | 22,289 |
2020-10-02 | $27.08 | $27.08 | $27.03 | $27.08 | $26.61 | 48,014 |
2020-10-01 | $27.07 | $27.10 | $27.07 | $27.07 | $26.60 | 5,067 |
2020-09-30 | $27.11 | $27.12 | $27.05 | $27.10 | $26.60 | 33,648 |
2020-09-29 | $27.09 | $27.14 | $27.09 | $27.12 | $26.62 | 153,190 |
2020-09-28 | $27.12 | $27.14 | $27.09 | $27.12 | $26.62 | 10,378 |
2020-09-25 | $27.13 | $27.14 | $27.09 | $27.12 | $26.62 | 9,647 |
2020-09-24 | $27.09 | $27.14 | $27.09 | $27.12 | $26.62 | 12,631 |
2020-09-23 | $27.14 | $27.14 | $27.09 | $27.12 | $26.62 | 19,986 |
2020-09-22 | $27.12 | $27.15 | $27.10 | $27.12 | $26.63 | 22,968 |
2020-09-21 | $27.11 | $27.14 | $27.09 | $27.13 | $26.63 | 25,795 |
2020-09-18 | $27.08 | $27.14 | $27.06 | $27.10 | $26.61 | 29,756 |
2020-09-17 | $27.13 | $27.14 | $27.08 | $27.10 | $26.61 | 8,596 |
2020-09-16 | $27.13 | $27.13 | $27.09 | $27.10 | $26.61 | 20,946 |
2020-09-15 | $27.08 | $27.14 | $27.03 | $27.10 | $26.61 | 96,789 |
2020-09-14 | $27.12 | $27.14 | $27.07 | $27.11 | $26.61 | 28,160 |
2020-09-11 | $27.13 | $27.14 | $27.10 | $27.10 | $26.61 | 29,824 |
2020-09-10 | $27.06 | $27.15 | $27.06 | $27.14 | $26.64 | 58,389 |
2020-09-09 | $27.13 | $27.14 | $27.09 | $27.13 | $26.63 | 83,768 |
2020-09-08 | $27.11 | $27.12 | $27.05 | $27.12 | $26.62 | 306,329 |
2020-09-04 | $27.07 | $27.10 | $27.07 | $27.07 | $26.58 | 17,968 |
2020-09-03 | $27.11 | $27.12 | $27.04 | $27.08 | $26.58 | 25,106 |
2020-09-02 | $27.09 | $27.12 | $27.07 | $27.08 | $26.58 | 14,365 |
2020-09-01 | $27.11 | $27.12 | $27.07 | $27.09 | $26.60 | 20,898 |
2020-08-31 | $27.11 | $27.14 | $27.08 | $27.13 | $26.61 | 16,466 |
2020-08-28 | $27.08 | $27.14 | $27.08 | $27.14 | $26.62 | 7,589 |
2020-08-27 | $27.12 | $27.13 | $27.10 | $27.13 | $26.61 | 8,369 |
2020-08-26 | $27.15 | $27.15 | $27.09 | $27.13 | $26.60 | 34,096 |
2020-08-25 | $27.14 | $27.17 | $27.12 | $27.15 | $26.63 | 67,827 |
2020-08-24 | $27.15 | $27.16 | $27.11 | $27.14 | $26.61 | 1,693 |
2020-08-21 | $27.13 | $27.17 | $27.12 | $27.17 | $26.65 | 68,830 |
2020-08-20 | $27.16 | $27.17 | $27.11 | $27.14 | $26.61 | 30,812 |
2020-08-19 | $27.15 | $27.17 | $27.14 | $27.14 | $26.61 | 5,126 |
2020-08-18 | $27.15 | $27.17 | $27.11 | $27.14 | $26.62 | 29,497 |
2020-08-17 | $27.17 | $27.18 | $27.12 | $27.18 | $26.66 | 34,130 |
2020-08-14 | $27.18 | $27.18 | $27.14 | $27.17 | $26.65 | 37,906 |
2020-08-13 | $27.21 | $27.21 | $27.16 | $27.17 | $26.65 | 45,699 |
2020-08-12 | $27.20 | $27.22 | $27.15 | $27.18 | $26.66 | 22,869 |
2020-08-11 | $27.22 | $27.23 | $27.16 | $27.19 | $26.67 | 22,365 |
2020-08-10 | $27.20 | $27.24 | $27.18 | $27.21 | $26.68 | 9,037 |
2020-08-07 | $27.21 | $27.23 | $27.20 | $27.23 | $26.71 | 38,481 |
2020-08-06 | $27.21 | $27.22 | $27.18 | $27.19 | $26.67 | 25,385 |
2020-08-05 | $27.19 | $27.20 | $27.12 | $27.17 | $26.64 | 37,797 |
2020-08-04 | $27.17 | $27.20 | $27.14 | $27.19 | $26.67 | 9,006 |
2020-08-03 | $27.14 | $27.18 | $27.13 | $27.15 | $26.63 | 11,193 |
2020-07-31 | $27.18 | $27.21 | $27.17 | $27.19 | $26.64 | 9,730 |
2020-07-30 | $27.13 | $27.20 | $27.13 | $27.17 | $26.62 | 8,175 |
2020-07-29 | $27.18 | $27.19 | $27.13 | $27.16 | $26.60 | 25,916 |
2020-07-28 | $27.12 | $27.18 | $27.12 | $27.18 | $26.63 | 40,938 |
2020-07-27 | $27.17 | $27.17 | $27.12 | $27.17 | $26.62 | 19,152 |
2020-07-24 | $27.16 | $27.16 | $27.13 | $27.16 | $26.61 | 3,610 |
2020-07-23 | $27.15 | $27.17 | $27.12 | $27.14 | $26.59 | 16,188 |
2020-07-22 | $27.15 | $27.16 | $27.13 | $27.15 | $26.60 | 13,964 |
2020-07-21 | $27.14 | $27.14 | $27.11 | $27.13 | $26.58 | 29,266 |
2020-07-20 | $27.12 | $27.13 | $27.06 | $27.10 | $26.55 | 14,962 |
2020-07-17 | $27.19 | $27.19 | $27.05 | $27.10 | $26.55 | 33,175 |
2020-07-16 | $27.09 | $27.09 | $27.05 | $27.08 | $26.53 | 20,000 |
2020-07-15 | $27.06 | $27.07 | $27.03 | $27.06 | $26.51 | 18,750 |
2020-07-14 | $27.05 | $27.07 | $26.98 | $27.04 | $26.49 | 12,745 |
2020-07-13 | $26.99 | $27.03 | $26.98 | $27.00 | $26.45 | 12,932 |
2020-07-10 | $26.99 | $27.02 | $26.95 | $26.99 | $26.44 | 18,711 |
2020-07-09 | $27.00 | $27.00 | $26.96 | $27.00 | $26.45 | 50,772 |
2020-07-08 | $26.97 | $26.99 | $26.95 | $26.97 | $26.42 | 8,186 |
2020-07-07 | $26.99 | $27.00 | $26.95 | $27.00 | $26.45 | 25,497 |
2020-07-06 | $26.92 | $26.98 | $26.92 | $26.97 | $26.42 | 13,479 |
2020-07-02 | $26.96 | $26.98 | $26.94 | $26.96 | $26.41 | 36,196 |
2020-07-01 | $26.98 | $26.98 | $26.94 | $26.96 | $26.41 | 10,088 |
2020-06-30 | $26.98 | $27.00 | $26.98 | $26.99 | $26.41 | 5,881 |
2020-06-29 | $26.98 | $26.98 | $26.96 | $26.98 | $26.40 | 2,883 |
2020-06-26 | $26.98 | $26.99 | $26.97 | $26.97 | $26.40 | 3,674 |
2020-06-25 | $26.99 | $27.00 | $26.95 | $26.98 | $26.40 | 10,500 |
2020-06-24 | $26.95 | $26.99 | $26.95 | $26.95 | $26.37 | 21,826 |
2020-06-23 | $26.98 | $26.99 | $26.96 | $26.97 | $26.39 | 20,817 |
2020-06-22 | $26.98 | $26.98 | $26.95 | $26.97 | $26.39 | 12,239 |
2020-06-19 | $26.97 | $26.98 | $26.95 | $26.97 | $26.39 | 11,299 |
2020-06-18 | $26.96 | $26.98 | $26.95 | $26.97 | $26.39 | 4,700 |
2020-06-17 | $26.99 | $26.99 | $26.96 | $26.98 | $26.40 | 53,974 |
2020-06-16 | $26.98 | $27.01 | $26.96 | $26.98 | $26.40 | 40,161 |
2020-06-15 | $26.95 | $26.99 | $26.95 | $26.98 | $26.40 | 10,040 |
2020-06-12 | $26.98 | $27.01 | $26.97 | $26.99 | $26.41 | 6,800 |
2020-06-11 | $26.98 | $27.00 | $26.97 | $26.98 | $26.40 | 20,504 |
2020-06-10 | $26.98 | $26.98 | $26.96 | $26.98 | $26.40 | 15,400 |
2020-06-09 | $26.97 | $26.98 | $26.93 | $26.96 | $26.38 | 10,000 |
2020-06-08 | $26.98 | $26.98 | $26.90 | $26.93 | $26.35 | 17,704 |
2020-06-05 | $26.93 | $26.97 | $26.90 | $26.93 | $26.35 | 20,500 |
2020-06-04 | $26.95 | $26.99 | $26.91 | $26.95 | $26.37 | 13,300 |
2020-06-03 | $26.97 | $27.04 | $26.92 | $27.00 | $26.42 | 19,905 |
2020-06-02 | $27.02 | $27.02 | $26.88 | $26.93 | $26.35 | 12,417 |
2020-06-01 | $27.01 | $27.01 | $26.87 | $26.99 | $26.41 | 13,659 |
2020-05-29 | $26.96 | $27.05 | $26.96 | $27.03 | $26.42 | 11,581 |
2020-05-28 | $26.94 | $27.01 | $26.89 | $26.95 | $26.35 | 7,582 |
2020-05-27 | $26.98 | $27.03 | $26.91 | $26.95 | $26.35 | 18,629 |
2020-05-26 | $26.98 | $26.98 | $26.89 | $26.95 | $26.34 | 8,542 |
2020-05-22 | $26.94 | $26.96 | $26.84 | $26.93 | $26.33 | 7,068 |
2020-05-21 | $26.80 | $26.90 | $26.75 | $26.82 | $26.22 | 12,900 |
2020-05-20 | $26.79 | $26.83 | $26.70 | $26.70 | $26.10 | 13,833 |
2020-05-19 | $26.56 | $26.77 | $26.56 | $26.77 | $26.17 | 12,770 |
2020-05-18 | $26.58 | $26.69 | $26.55 | $26.62 | $26.02 | 12,000 |
2020-05-15 | $26.57 | $26.62 | $26.52 | $26.52 | $25.92 | 6,889 |
2020-05-14 | $26.59 | $26.63 | $26.51 | $26.63 | $26.03 | 25,992 |
2020-05-13 | $26.56 | $26.56 | $26.49 | $26.56 | $25.96 | 6,198 |
2020-05-12 | $26.49 | $26.55 | $26.46 | $26.52 | $25.92 | 12,859 |
2020-05-11 | $26.53 | $26.53 | $26.37 | $26.52 | $25.92 | 17,067 |
2020-05-08 | $26.52 | $26.52 | $26.34 | $26.44 | $25.85 | 23,731 |
2020-05-07 | $26.28 | $26.42 | $26.24 | $26.33 | $25.73 | 7,418 |
2020-05-06 | $26.28 | $26.37 | $26.25 | $26.27 | $25.68 | 13,800 |
2020-05-05 | $26.32 | $26.35 | $26.16 | $26.24 | $25.65 | 46,070 |
2020-05-04 | $26.14 | $26.34 | $26.11 | $26.32 | $25.73 | 11,771 |
2020-05-01 | $26.28 | $26.31 | $26.09 | $26.26 | $25.67 | 18,043 |
2020-04-30 | $26.07 | $26.27 | $26.05 | $26.22 | $25.60 | 13,389 |
2020-04-29 | $26.15 | $26.28 | $26.15 | $26.16 | $25.54 | 20,300 |
2020-04-28 | $26.13 | $26.24 | $26.07 | $26.15 | $25.53 | 9,058 |
2020-04-27 | $26.23 | $26.30 | $26.11 | $26.21 | $25.59 | 43,451 |
2020-04-24 | $26.25 | $26.33 | $26.25 | $26.33 | $25.71 | 11,400 |
2020-04-23 | $26.30 | $26.43 | $26.29 | $26.34 | $25.72 | 6,721 |
2020-04-22 | $26.30 | $26.45 | $26.30 | $26.39 | $25.76 | 18,569 |
2020-04-21 | $26.48 | $26.48 | $26.32 | $26.40 | $25.77 | 16,612 |
2020-04-20 | $26.27 | $26.59 | $26.27 | $26.49 | $25.86 | 21,292 |
2020-04-17 | $26.45 | $26.51 | $26.30 | $26.40 | $25.78 | 26,163 |
2020-04-16 | $26.47 | $26.48 | $26.32 | $26.47 | $25.84 | 18,507 |
2020-04-15 | $26.52 | $26.52 | $26.35 | $26.43 | $25.80 | 16,500 |
2020-04-14 | $26.50 | $26.52 | $26.33 | $26.42 | $25.80 | 16,712 |
2020-04-13 | $26.38 | $26.40 | $26.25 | $26.38 | $25.76 | 12,400 |
2020-04-09 | $26.44 | $26.46 | $26.27 | $26.44 | $25.82 | 30,400 |
2020-04-08 | $26.19 | $26.32 | $26.08 | $26.25 | $25.63 | 15,400 |
2020-04-07 | $26.57 | $26.57 | $26.06 | $26.21 | $25.59 | 19,453 |
2020-04-06 | $25.83 | $26.09 | $25.83 | $25.85 | $25.24 | 9,900 |
2020-04-03 | $25.93 | $26.03 | $25.76 | $25.76 | $25.15 | 34,960 |
2020-04-02 | $25.78 | $25.79 | $25.64 | $25.76 | $25.15 | 4,200 |
2020-04-01 | $25.92 | $26.02 | $25.73 | $26.00 | $25.39 | 54,328 |
2020-03-31 | $26.15 | $26.20 | $26.06 | $26.16 | $25.51 | 100,200 |
2020-03-30 | $26.23 | $26.25 | $26.11 | $26.21 | $25.56 | 14,900 |
2020-03-27 | $26.31 | $26.31 | $26.12 | $26.14 | $25.49 | 43,400 |
2020-03-26 | $26.09 | $26.19 | $25.91 | $26.03 | $25.38 | 12,427 |
2020-03-25 | $25.53 | $25.53 | $24.93 | $25.44 | $24.81 | 21,870 |
2020-03-24 | $24.27 | $24.78 | $24.27 | $24.68 | $24.07 | 12,487 |
2020-03-23 | $24.12 | $24.57 | $24.04 | $24.11 | $23.51 | 20,159 |
2020-03-20 | $23.90 | $24.28 | $23.77 | $23.94 | $23.35 | 46,339 |
2020-03-19 | $25.67 | $25.67 | $24.19 | $24.31 | $23.71 | 93,174 |
2020-03-18 | $25.53 | $25.72 | $25.37 | $25.39 | $24.76 | 88,414 |
2020-03-17 | $26.06 | $26.06 | $25.83 | $25.83 | $25.19 | 42,757 |
2020-03-16 | $26.09 | $26.10 | $25.97 | $25.98 | $25.34 | 47,900 |
2020-03-13 | $26.25 | $26.29 | $26.19 | $26.23 | $25.57 | 51,200 |
2020-03-12 | $24.88 | $26.15 | $24.88 | $25.89 | $25.25 | 393,977 |
2020-03-11 | $26.95 | $26.95 | $26.65 | $26.69 | $26.02 | 132,154 |
2020-03-10 | $27.03 | $27.03 | $26.81 | $26.82 | $26.15 | 21,995 |
2020-03-09 | $27.00 | $27.08 | $26.98 | $27.03 | $26.36 | 28,246 |
2020-03-06 | $26.95 | $26.95 | $26.85 | $26.91 | $26.24 | 47,191 |
2020-03-05 | $26.90 | $26.90 | $26.81 | $26.86 | $26.19 | 9,772 |
2020-03-04 | $26.82 | $26.86 | $26.81 | $26.84 | $26.17 | 74,796 |
2020-03-03 | $26.83 | $26.84 | $26.80 | $26.83 | $26.16 | 8,700 |
2020-03-02 | $26.83 | $26.85 | $26.76 | $26.79 | $26.13 | 69,624 |
2020-02-28 | $26.84 | $26.85 | $26.75 | $26.78 | $26.08 | 41,664 |
2020-02-27 | $26.85 | $26.85 | $26.81 | $26.81 | $26.11 | 7,400 |
2020-02-26 | $26.79 | $26.83 | $26.79 | $26.80 | $26.10 | 21,323 |
2020-02-25 | $26.80 | $26.81 | $26.79 | $26.80 | $26.10 | 24,259 |
2020-02-24 | $26.80 | $26.81 | $26.78 | $26.80 | $26.10 | 24,163 |
2020-02-21 | $26.73 | $26.74 | $26.71 | $26.73 | $26.03 | 34,072 |
2020-02-20 | $26.71 | $26.72 | $26.69 | $26.71 | $26.01 | 22,842 |
2020-02-19 | $26.70 | $26.70 | $26.68 | $26.70 | $26.01 | 27,657 |
2020-02-18 | $26.67 | $26.69 | $26.67 | $26.69 | $26.00 | 14,076 |
2020-02-14 | $26.69 | $26.69 | $26.67 | $26.68 | $25.98 | 14,984 |
2020-02-13 | $26.68 | $26.68 | $26.65 | $26.67 | $25.98 | 13,951 |
2020-02-12 | $26.63 | $26.68 | $26.63 | $26.67 | $25.98 | 17,899 |
2020-02-11 | $26.68 | $26.68 | $26.65 | $26.68 | $25.99 | 22,300 |
2020-02-10 | $26.66 | $26.68 | $26.65 | $26.67 | $25.98 | 31,111 |
2020-02-07 | $26.66 | $26.68 | $26.66 | $26.68 | $25.98 | 42,446 |
2020-02-06 | $26.61 | $26.66 | $26.61 | $26.64 | $25.95 | 10,837 |
2020-02-05 | $26.67 | $26.67 | $26.65 | $26.67 | $25.98 | 32,585 |
2020-02-04 | $26.68 | $26.70 | $26.67 | $26.68 | $25.99 | 23,352 |
2020-02-03 | $26.74 | $26.74 | $26.69 | $26.71 | $26.01 | 22,618 |
2020-01-31 | $26.76 | $26.78 | $26.73 | $26.77 | $26.04 | 38,439 |
2020-01-30 | $26.77 | $26.77 | $26.75 | $26.75 | $26.02 | 7,276 |
2020-01-29 | $26.76 | $26.76 | $26.73 | $26.76 | $26.03 | 20,672 |
2020-01-28 | $26.76 | $26.76 | $26.71 | $26.74 | $26.01 | 38,162 |
2020-01-27 | $26.76 | $26.76 | $26.71 | $26.74 | $26.01 | 14,897 |
2020-01-24 | $26.71 | $26.73 | $26.69 | $26.72 | $25.99 | 9,130 |
2020-01-23 | $26.72 | $26.73 | $26.71 | $26.72 | $25.99 | 21,826 |
2020-01-22 | $26.70 | $26.72 | $26.68 | $26.71 | $25.98 | 21,500 |
2020-01-21 | $26.67 | $26.69 | $26.64 | $26.68 | $25.95 | 11,085 |
2020-01-17 | $26.68 | $26.68 | $26.65 | $26.67 | $25.95 | 38,571 |
2020-01-16 | $26.65 | $26.68 | $26.64 | $26.66 | $25.93 | 28,912 |
2020-01-15 | $26.60 | $26.64 | $26.60 | $26.64 | $25.92 | 11,975 |
2020-01-14 | $26.62 | $26.62 | $26.57 | $26.57 | $25.85 | 26,557 |
2020-01-13 | $26.55 | $26.59 | $26.54 | $26.57 | $25.85 | 60,907 |
2020-01-10 | $26.57 | $26.60 | $26.55 | $26.59 | $25.87 | 24,713 |
2020-01-09 | $26.56 | $26.58 | $26.54 | $26.56 | $25.84 | 16,738 |
2020-01-08 | $26.57 | $26.57 | $26.54 | $26.54 | $25.82 | 26,419 |
2020-01-07 | $26.54 | $26.56 | $26.52 | $26.55 | $25.82 | 13,807 |
2020-01-06 | $26.51 | $26.53 | $26.51 | $26.52 | $25.79 | 32,300 |
2020-01-03 | $26.50 | $26.53 | $26.48 | $26.51 | $25.79 | 38,149 |
2020-01-02 | $26.44 | $26.48 | $26.44 | $26.48 | $25.76 | 202,978 |
2019-12-31 | $26.41 | $26.46 | $26.41 | $26.44 | $25.72 | 13,870 |
2019-12-30 | $26.45 | $26.46 | $26.43 | $26.45 | $25.73 | 38,854 |
2019-12-27 | $26.41 | $26.46 | $26.41 | $26.44 | $25.72 | 10,692 |
2019-12-26 | $26.47 | $26.47 | $26.40 | $26.43 | $25.71 | 8,568 |
2019-12-24 | $26.44 | $26.46 | $26.44 | $26.44 | $25.72 | 1,756 |
2019-12-23 | $26.43 | $26.44 | $26.42 | $26.43 | $25.71 | 15,496 |
2019-12-20 | $26.43 | $26.43 | $26.39 | $26.42 | $25.70 | 10,885 |
2019-12-19 | $26.42 | $26.44 | $26.40 | $26.43 | $25.71 | 24,126 |
2019-12-18 | $26.45 | $26.46 | $26.44 | $26.45 | $25.70 | 8,700 |
2019-12-17 | $26.47 | $26.47 | $26.44 | $26.46 | $25.71 | 30,272 |
2019-12-16 | $26.45 | $26.46 | $26.42 | $26.45 | $25.70 | 44,589 |
2019-12-13 | $26.47 | $26.47 | $26.43 | $26.45 | $25.70 | 12,685 |
2019-12-12 | $26.48 | $26.48 | $26.43 | $26.44 | $25.69 | 12,535 |
2019-12-11 | $26.40 | $26.47 | $26.40 | $26.46 | $25.71 | 31,779 |
2019-12-10 | $26.43 | $26.45 | $26.40 | $26.43 | $25.68 | 32,310 |
2019-12-09 | $26.41 | $26.41 | $26.40 | $26.41 | $25.66 | 30,600 |
2019-12-06 | $26.44 | $26.44 | $26.40 | $26.42 | $25.67 | 115,601 |
2019-12-05 | $26.42 | $26.42 | $26.40 | $26.42 | $25.67 | 11,356 |
2019-12-04 | $26.42 | $26.42 | $26.39 | $26.41 | $25.66 | 22,706 |
2019-12-03 | $26.41 | $26.43 | $26.41 | $26.42 | $25.67 | 17,100 |
2019-12-02 | $26.42 | $26.42 | $26.35 | $26.38 | $25.63 | 12,003 |
2019-11-29 | $26.45 | $26.45 | $26.40 | $26.43 | $25.65 | 8,795 |
2019-11-27 | $26.45 | $26.45 | $26.39 | $26.43 | $25.65 | 14,291 |
2019-11-26 | $26.43 | $26.43 | $26.40 | $26.41 | $25.64 | 17,300 |
2019-11-25 | $26.40 | $26.43 | $26.38 | $26.40 | $25.62 | 21,074 |
2019-11-22 | $26.41 | $26.43 | $26.39 | $26.41 | $25.63 | 20,800 |
2019-11-21 | $26.40 | $26.42 | $26.39 | $26.39 | $25.61 | 14,633 |
2019-11-20 | $26.39 | $26.42 | $26.39 | $26.42 | $25.64 | 8,900 |
2019-11-19 | $26.36 | $26.40 | $26.35 | $26.38 | $25.60 | 10,769 |
2019-11-18 | $26.36 | $26.38 | $26.36 | $26.38 | $25.60 | 9,500 |
2019-11-15 | $26.37 | $26.37 | $26.34 | $26.37 | $25.59 | 63,164 |
2019-11-14 | $26.37 | $26.37 | $26.35 | $26.36 | $25.58 | 14,900 |
2019-11-13 | $26.33 | $26.35 | $26.33 | $26.34 | $25.56 | 8,100 |
2019-11-12 | $26.33 | $26.33 | $26.30 | $26.31 | $25.54 | 10,736 |
2019-11-11 | $26.39 | $26.39 | $26.30 | $26.32 | $25.54 | 9,570 |
2019-11-08 | $26.31 | $26.32 | $26.31 | $26.31 | $25.54 | 49,165 |
2019-11-07 | $26.34 | $26.34 | $26.27 | $26.31 | $25.54 | 40,885 |
2019-11-06 | $26.35 | $26.35 | $26.34 | $26.35 | $25.57 | 26,977 |
2019-11-05 | $26.38 | $26.38 | $26.34 | $26.35 | $25.57 | 21,584 |
2019-11-04 | $26.38 | $26.38 | $26.36 | $26.38 | $25.60 | 46,600 |
2019-11-01 | $26.39 | $26.39 | $26.37 | $26.38 | $25.60 | 12,970 |
2019-10-31 | $26.40 | $26.44 | $26.38 | $26.44 | $25.63 | 25,000 |
2019-10-30 | $26.35 | $26.37 | $26.34 | $26.37 | $25.56 | 31,500 |
2019-10-29 | $26.37 | $26.37 | $26.33 | $26.34 | $25.53 | 22,953 |
2019-10-28 | $26.30 | $26.32 | $26.29 | $26.32 | $25.51 | 11,474 |
2019-10-25 | $26.35 | $26.35 | $26.33 | $26.35 | $25.54 | 22,009 |
2019-10-24 | $26.35 | $26.35 | $26.34 | $26.35 | $25.54 | 10,700 |
2019-10-23 | $26.38 | $26.38 | $26.36 | $26.37 | $25.56 | 4,900 |
2019-10-22 | $26.34 | $26.36 | $26.33 | $26.35 | $25.54 | 10,074 |
2019-10-21 | $26.38 | $26.38 | $26.34 | $26.36 | $25.55 | 24,970 |
2019-10-18 | $26.38 | $26.39 | $26.36 | $26.38 | $25.57 | 46,521 |
2019-10-17 | $26.37 | $26.41 | $26.37 | $26.39 | $25.58 | 10,040 |
2019-10-16 | $26.41 | $26.41 | $26.39 | $26.40 | $25.59 | 15,606 |
2019-10-15 | $26.46 | $26.46 | $26.38 | $26.40 | $25.59 | 16,379 |
2019-10-14 | $26.39 | $26.46 | $26.39 | $26.45 | $25.64 | 32,908 |
2019-10-11 | $26.46 | $26.46 | $26.38 | $26.41 | $25.60 | 32,972 |
2019-10-10 | $26.50 | $26.50 | $26.47 | $26.47 | $25.66 | 11,000 |
2019-10-09 | $26.47 | $26.48 | $26.46 | $26.46 | $25.65 | 9,200 |
2019-10-08 | $26.48 | $26.48 | $26.44 | $26.48 | $25.67 | 9,004 |
2019-10-07 | $26.42 | $26.44 | $26.40 | $26.41 | $25.60 | 75,166 |
2019-10-04 | $26.42 | $26.44 | $26.39 | $26.42 | $25.61 | 12,018 |
2019-10-03 | $26.40 | $26.41 | $26.35 | $26.40 | $25.59 | 27,925 |
2019-10-02 | $26.36 | $26.37 | $26.32 | $26.36 | $25.55 | 11,795 |
2019-10-01 | $26.28 | $26.34 | $26.27 | $26.32 | $25.51 | 19,211 |
2019-09-30 | $26.34 | $26.34 | $26.31 | $26.32 | $25.48 | 15,800 |
2019-09-27 | $26.34 | $26.34 | $26.33 | $26.33 | $25.49 | 22,900 |
2019-09-26 | $26.35 | $26.36 | $26.32 | $26.35 | $25.51 | 32,703 |
2019-09-25 | $26.36 | $26.36 | $26.31 | $26.33 | $25.49 | 13,701 |
2019-09-24 | $26.35 | $26.36 | $26.32 | $26.34 | $25.50 | 24,840 |
2019-09-23 | $26.32 | $26.35 | $26.31 | $26.34 | $25.50 | 46,100 |
2019-09-20 | $26.31 | $26.31 | $26.26 | $26.30 | $25.46 | 109,924 |
2019-09-19 | $26.28 | $26.28 | $26.22 | $26.26 | $25.42 | 20,675 |
2019-09-18 | $26.20 | $26.24 | $26.19 | $26.22 | $25.38 | 22,207 |
2019-09-17 | $26.21 | $26.24 | $26.16 | $26.19 | $25.35 | 18,833 |
2019-09-16 | $26.24 | $26.24 | $26.21 | $26.23 | $25.39 | 35,506 |
2019-09-13 | $26.30 | $26.30 | $26.24 | $26.24 | $25.40 | 74,272 |
2019-09-12 | $26.36 | $26.36 | $26.32 | $26.32 | $25.48 | 29,470 |
2019-09-11 | $26.39 | $26.39 | $26.35 | $26.35 | $25.51 | 61,848 |
2019-09-10 | $26.43 | $26.48 | $26.40 | $26.40 | $25.56 | 228,865 |
2019-09-09 | $26.46 | $26.47 | $26.44 | $26.45 | $25.61 | 48,854 |
2019-09-06 | $26.49 | $26.50 | $26.45 | $26.46 | $25.62 | 31,647 |
2019-09-05 | $26.52 | $26.52 | $26.48 | $26.49 | $25.65 | 38,735 |
2019-09-04 | $26.56 | $26.56 | $26.52 | $26.55 | $25.70 | 11,250 |
2019-09-03 | $26.55 | $26.56 | $26.52 | $26.54 | $25.69 | 16,816 |
2019-08-30 | $26.60 | $26.60 | $26.59 | $26.60 | $25.72 | 9,100 |
2019-08-29 | $26.60 | $26.60 | $26.56 | $26.58 | $25.70 | 16,342 |
2019-08-28 | $26.59 | $26.62 | $26.58 | $26.62 | $25.74 | 3,720 |
2019-08-27 | $26.61 | $26.63 | $26.60 | $26.61 | $25.72 | 7,093 |
2019-08-26 | $26.59 | $26.61 | $26.55 | $26.58 | $25.70 | 44,976 |
2019-08-23 | $26.61 | $26.62 | $26.60 | $26.62 | $25.74 | 29,203 |
2019-08-22 | $26.61 | $26.63 | $26.58 | $26.62 | $25.73 | 19,744 |
2019-08-21 | $26.62 | $26.63 | $26.59 | $26.61 | $25.72 | 18,279 |
2019-08-20 | $26.68 | $26.68 | $26.63 | $26.67 | $25.79 | 84,069 |
2019-08-19 | $26.63 | $26.63 | $26.61 | $26.62 | $25.74 | 1,419 |
2019-08-16 | $26.63 | $26.66 | $26.61 | $26.65 | $25.76 | 12,283 |
2019-08-15 | $26.67 | $26.69 | $26.66 | $26.68 | $25.79 | 11,880 |
2019-08-14 | $26.66 | $26.68 | $26.65 | $26.67 | $25.79 | 11,587 |
2019-08-13 | $26.63 | $26.65 | $26.61 | $26.64 | $25.75 | 23,634 |
2019-08-12 | $26.66 | $26.67 | $26.63 | $26.66 | $25.78 | 32,569 |
2019-08-09 | $26.62 | $26.63 | $26.58 | $26.61 | $25.72 | 4,272 |
2019-08-08 | $26.65 | $26.65 | $26.62 | $26.62 | $25.73 | 6,991 |
2019-08-07 | $26.67 | $26.67 | $26.63 | $26.63 | $25.75 | 28,184 |
2019-08-06 | $26.58 | $26.61 | $26.58 | $26.59 | $25.71 | 2,511 |
2019-08-05 | $26.58 | $26.60 | $26.57 | $26.57 | $25.69 | 19,782 |
2019-08-02 | $26.56 | $26.56 | $26.52 | $26.53 | $25.65 | 55,594 |
2019-08-01 | $26.49 | $26.54 | $26.49 | $26.53 | $25.65 | 13,422 |
2019-07-31 | $26.45 | $26.52 | $26.45 | $26.49 | $25.58 | 7,404 |
2019-07-30 | $26.49 | $26.49 | $26.46 | $26.49 | $25.58 | 9,660 |
2019-07-29 | $26.46 | $26.46 | $26.45 | $26.46 | $25.54 | 24,084 |
2019-07-26 | $26.45 | $26.45 | $26.45 | $26.45 | $25.53 | 1,224 |
2019-07-25 | $26.44 | $26.45 | $26.43 | $26.43 | $25.52 | 3,654 |
2019-07-24 | $26.43 | $26.44 | $26.42 | $26.43 | $25.52 | 9,572 |
2019-07-23 | $26.43 | $26.43 | $26.41 | $26.41 | $25.49 | 2,623 |
2019-07-22 | $26.41 | $26.43 | $26.37 | $26.42 | $25.51 | 24,048 |
2019-07-19 | $26.38 | $26.42 | $26.38 | $26.42 | $25.50 | 14,356 |
2019-07-18 | $26.41 | $26.42 | $26.39 | $26.42 | $25.51 | 10,969 |
2019-07-17 | $26.38 | $26.38 | $26.37 | $26.38 | $25.46 | 15,276 |
2019-07-16 | $26.36 | $26.37 | $26.33 | $26.36 | $25.44 | 14,960 |
2019-07-15 | $26.34 | $26.37 | $26.34 | $26.35 | $25.44 | 11,127 |
2019-07-12 | $26.34 | $26.35 | $26.32 | $26.34 | $25.43 | 15,057 |
2019-07-11 | $26.33 | $26.33 | $26.30 | $26.33 | $25.42 | 41,668 |
2019-07-10 | $26.30 | $26.32 | $26.29 | $26.30 | $25.39 | 6,238 |
2019-07-09 | $26.26 | $26.29 | $26.24 | $26.28 | $25.37 | 15,015 |
2019-07-08 | $26.25 | $26.25 | $26.23 | $26.23 | $25.32 | 3,286 |
2019-07-05 | $26.23 | $26.23 | $26.20 | $26.21 | $25.30 | 6,166 |
2019-07-03 | $26.26 | $26.26 | $26.24 | $26.25 | $25.34 | 6,622 |
2019-07-02 | $26.25 | $26.26 | $26.22 | $26.25 | $25.34 | 13,117 |
2019-07-01 | $26.23 | $26.23 | $26.22 | $26.23 | $25.32 | 8,906 |
2019-06-28 | $26.25 | $26.27 | $26.25 | $26.26 | $25.31 | 5,733 |
2019-06-27 | $26.28 | $26.29 | $26.27 | $26.27 | $25.32 | 12,689 |
2019-06-26 | $26.26 | $26.27 | $26.25 | $26.25 | $25.30 | 14,422 |
2019-06-25 | $26.26 | $26.27 | $26.23 | $26.26 | $25.31 | 22,054 |
2019-06-24 | $26.24 | $26.24 | $26.22 | $26.24 | $25.29 | 14,175 |
2019-06-21 | $26.22 | $26.23 | $26.22 | $26.23 | $25.28 | 1,941 |
2019-06-20 | $26.20 | $26.23 | $26.20 | $26.22 | $25.27 | 4,781 |
2019-06-19 | $26.16 | $26.21 | $26.15 | $26.21 | $25.26 | 35,835 |
2019-06-18 | $26.18 | $26.21 | $26.16 | $26.18 | $25.23 | 16,509 |
2019-06-17 | $26.14 | $26.18 | $26.14 | $26.16 | $25.22 | 3,221 |
2019-06-14 | $26.13 | $26.18 | $26.13 | $26.16 | $25.22 | 35,415 |
2019-06-13 | $26.14 | $26.18 | $26.14 | $26.17 | $25.22 | 17,469 |
2019-06-12 | $26.18 | $26.18 | $26.15 | $26.17 | $25.22 | 11,075 |
2019-06-11 | $26.14 | $26.18 | $26.14 | $26.16 | $25.21 | 12,362 |
2019-06-10 | $26.19 | $26.19 | $26.13 | $26.15 | $25.21 | 43,705 |
2019-06-07 | $26.20 | $26.20 | $26.17 | $26.19 | $25.24 | 2,882 |
2019-06-06 | $26.16 | $26.18 | $26.14 | $26.15 | $25.21 | 7,588 |
2019-06-05 | $26.16 | $26.16 | $26.11 | $26.12 | $25.18 | 32,394 |
2019-06-04 | $26.13 | $26.17 | $26.13 | $26.16 | $25.21 | 12,464 |
2019-06-03 | $26.16 | $26.18 | $26.16 | $26.18 | $25.23 | 1,718 |
2019-05-31 | $26.17 | $26.19 | $26.16 | $26.19 | $25.21 | 9,251 |
2019-05-30 | $26.13 | $26.16 | $26.11 | $26.16 | $25.18 | 21,825 |
2019-05-29 | $26.12 | $26.15 | $26.12 | $26.13 | $25.15 | 23,147 |
2019-05-28 | $26.12 | $26.13 | $26.12 | $26.13 | $25.15 | 12,227 |
2019-05-24 | $26.09 | $26.11 | $26.08 | $26.11 | $25.13 | 35,222 |
2019-05-23 | $26.06 | $26.09 | $26.06 | $26.08 | $25.10 | 20,695 |
2019-05-22 | $26.04 | $26.05 | $26.04 | $26.05 | $25.07 | 14,215 |
2019-05-21 | $26.05 | $26.05 | $26.03 | $26.04 | $25.06 | 6,977 |
2019-05-20 | $26.05 | $26.05 | $26.02 | $26.04 | $25.06 | 9,515 |
2019-05-17 | $26.05 | $26.05 | $26.04 | $26.05 | $25.07 | 26,979 |
2019-05-16 | $26.05 | $26.05 | $26.03 | $26.03 | $25.05 | 16,060 |
2019-05-15 | $26.00 | $26.04 | $26.00 | $26.04 | $25.06 | 12,695 |
2019-05-14 | $25.97 | $26.02 | $25.97 | $26.01 | $25.03 | 20,102 |
2019-05-13 | $26.03 | $26.03 | $25.99 | $26.02 | $25.04 | 20,935 |
2019-05-10 | $25.97 | $25.98 | $25.97 | $25.97 | $24.99 | 1,757 |
2019-05-09 | $25.95 | $25.97 | $25.95 | $25.96 | $24.98 | 7,427 |
2019-05-08 | $25.94 | $25.95 | $25.92 | $25.92 | $24.95 | 18,194 |
2019-05-07 | $25.94 | $25.94 | $25.90 | $25.92 | $24.95 | 29,040 |
2019-05-06 | $25.90 | $25.92 | $25.90 | $25.90 | $24.93 | 28,239 |
2019-05-03 | $25.90 | $25.90 | $25.85 | $25.89 | $24.92 | 57,669 |
2019-05-02 | $25.87 | $25.88 | $25.84 | $25.86 | $24.89 | 26,713 |
2019-05-01 | $25.90 | $25.90 | $25.85 | $25.85 | $24.88 | 22,102 |
2019-04-30 | $25.92 | $25.92 | $25.91 | $25.92 | $24.90 | 92,522 |
2019-04-29 | $25.92 | $25.92 | $25.88 | $25.91 | $24.89 | 7,163 |
2019-04-26 | $25.90 | $25.90 | $25.88 | $25.89 | $24.87 | 12,797 |
2019-04-25 | $25.86 | $25.89 | $25.86 | $25.89 | $24.88 | 18,556 |
2019-04-24 | $25.90 | $25.90 | $25.88 | $25.89 | $24.87 | 16,620 |
2019-04-23 | $25.88 | $25.88 | $25.84 | $25.87 | $24.86 | 6,926 |
2019-04-22 | $25.86 | $25.87 | $25.83 | $25.85 | $24.84 | 6,718 |
2019-04-18 | $25.86 | $25.88 | $25.84 | $25.88 | $24.87 | 9,150 |
2019-04-17 | $25.85 | $25.86 | $25.84 | $25.84 | $24.83 | 4,532 |
2019-04-16 | $25.82 | $25.85 | $25.82 | $25.82 | $24.82 | 6,840 |
2019-04-15 | $25.83 | $25.86 | $25.83 | $25.83 | $24.82 | 9,960 |
2019-04-12 | $25.85 | $25.85 | $25.80 | $25.83 | $24.82 | 16,520 |
2019-04-11 | $25.88 | $25.88 | $25.85 | $25.87 | $24.85 | 7,356 |
2019-04-10 | $25.89 | $25.89 | $25.88 | $25.88 | $24.86 | 1,724 |
2019-04-09 | $25.88 | $25.90 | $25.86 | $25.88 | $24.87 | 20,492 |
2019-04-08 | $25.83 | $25.86 | $25.83 | $25.84 | $24.83 | 3,846 |
2019-04-05 | $25.86 | $25.88 | $25.84 | $25.86 | $24.84 | 6,186 |
2019-04-04 | $25.88 | $25.88 | $25.82 | $25.86 | $24.84 | 13,426 |
2019-04-03 | $25.88 | $25.89 | $25.86 | $25.86 | $24.84 | 3,397 |
2019-04-02 | $25.89 | $25.90 | $25.85 | $25.87 | $24.86 | 9,221 |
2019-04-01 | $25.90 | $25.90 | $25.83 | $25.86 | $24.85 | 7,537 |
2019-03-29 | $25.94 | $25.96 | $25.90 | $25.96 | $24.91 | 10,078 |
2019-03-28 | $25.95 | $25.97 | $25.94 | $25.95 | $24.90 | 6,462 |
2019-03-27 | $25.94 | $25.97 | $25.91 | $25.94 | $24.89 | 20,342 |
2019-03-26 | $25.88 | $25.93 | $25.88 | $25.93 | $24.88 | 3,365 |
2019-03-25 | $25.92 | $25.94 | $25.89 | $25.92 | $24.86 | 17,406 |
2019-03-22 | $25.87 | $25.90 | $25.87 | $25.89 | $24.83 | 18,667 |
2019-03-21 | $25.84 | $25.85 | $25.81 | $25.82 | $24.77 | 22,061 |
2019-03-20 | $25.83 | $25.84 | $25.78 | $25.82 | $24.77 | 108,406 |
2019-03-19 | $25.75 | $25.81 | $25.75 | $25.79 | $24.74 | 4,471 |
2019-03-18 | $25.83 | $25.84 | $25.80 | $25.82 | $24.77 | 15,808 |
2019-03-15 | $25.82 | $25.82 | $25.80 | $25.80 | $24.75 | 5,525 |
2019-03-14 | $25.83 | $25.83 | $25.78 | $25.80 | $24.75 | 2,208 |
2019-03-13 | $25.78 | $25.84 | $25.78 | $25.82 | $24.77 | 4,070 |
2019-03-12 | $25.83 | $25.84 | $25.81 | $25.82 | $24.77 | 11,135 |
2019-03-11 | $25.84 | $25.84 | $25.80 | $25.82 | $24.77 | 18,120 |
2019-03-08 | $25.82 | $25.82 | $25.79 | $25.80 | $24.75 | 38,847 |
2019-03-07 | $25.79 | $25.80 | $25.78 | $25.80 | $24.75 | 10,898 |
2019-03-06 | $25.77 | $25.78 | $25.76 | $25.77 | $24.72 | 6,199 |
2019-03-05 | $25.75 | $25.77 | $25.72 | $25.75 | $24.71 | 34,351 |
2019-03-04 | $25.77 | $25.77 | $25.73 | $25.74 | $24.70 | 13,356 |
2019-03-01 | $25.76 | $25.76 | $25.74 | $25.76 | $24.71 | 2,336 |
2019-02-28 | $25.81 | $25.81 | $25.77 | $25.78 | $24.69 | 8,158 |
2019-02-27 | $25.80 | $25.80 | $25.76 | $25.78 | $24.69 | 14,358 |
2019-02-26 | $25.81 | $25.83 | $25.78 | $25.80 | $24.71 | 68,420 |
2019-02-25 | $25.76 | $25.81 | $25.76 | $25.79 | $24.70 | 14,667 |
2019-02-22 | $25.77 | $25.82 | $25.77 | $25.82 | $24.73 | 27,230 |
2019-02-21 | $25.79 | $25.80 | $25.74 | $25.79 | $24.70 | 30,009 |
2019-02-20 | $25.79 | $25.82 | $25.79 | $25.80 | $24.71 | 5,391 |
2019-02-19 | $25.82 | $25.82 | $25.76 | $25.79 | $24.70 | 36,203 |
2019-02-15 | $25.79 | $25.80 | $25.77 | $25.78 | $24.69 | 3,869 |
2019-02-14 | $25.78 | $25.80 | $25.78 | $25.79 | $24.70 | 28,312 |
2019-02-13 | $25.74 | $25.81 | $25.71 | $25.76 | $24.67 | 153,541 |
2019-02-12 | $25.77 | $25.78 | $25.72 | $25.76 | $24.67 | 9,751 |
2019-02-11 | $25.75 | $25.78 | $25.72 | $25.74 | $24.65 | 25,246 |
2019-02-08 | $25.71 | $25.75 | $25.71 | $25.75 | $24.66 | 2,656 |
2019-02-07 | $25.70 | $25.74 | $25.70 | $25.74 | $24.65 | 38,352 |
2019-02-06 | $25.69 | $25.69 | $25.64 | $25.68 | $24.59 | 2,402 |
2019-02-05 | $25.68 | $25.68 | $25.63 | $25.67 | $24.59 | 6,472 |
2019-02-04 | $25.65 | $25.68 | $25.65 | $25.67 | $24.59 | 1,888 |
2019-02-01 | $25.69 | $25.70 | $25.65 | $25.67 | $24.59 | 8,000 |
2019-01-31 | $25.72 | $25.74 | $25.67 | $25.72 | $24.59 | 26,007 |
2019-01-30 | $25.65 | $25.68 | $25.64 | $25.68 | $24.55 | 4,847 |
2019-01-29 | $25.66 | $25.66 | $25.59 | $25.63 | $24.51 | 33,315 |
2019-01-28 | $25.64 | $25.64 | $25.58 | $25.62 | $24.49 | 25,291 |
2019-01-25 | $25.62 | $25.62 | $25.58 | $25.60 | $24.47 | 18,941 |
2019-01-24 | $25.60 | $25.60 | $25.59 | $25.59 | $24.47 | 8,384 |
2019-01-23 | $25.61 | $25.61 | $25.58 | $25.59 | $24.47 | 9,133 |
2019-01-22 | $25.62 | $25.62 | $25.55 | $25.58 | $24.45 | 10,163 |
2019-01-18 | $25.58 | $25.58 | $25.54 | $25.57 | $24.45 | 1,299 |
2019-01-17 | $25.57 | $25.59 | $25.54 | $25.56 | $24.44 | 9,552 |
2019-01-16 | $25.57 | $25.57 | $25.54 | $25.55 | $24.43 | 7,310 |
2019-01-15 | $25.59 | $25.59 | $25.52 | $25.55 | $24.42 | 33,046 |
2019-01-14 | $25.56 | $25.58 | $25.53 | $25.55 | $24.43 | 12,556 |
2019-01-11 | $25.54 | $25.55 | $25.52 | $25.54 | $24.42 | 11,004 |
2019-01-10 | $25.52 | $25.52 | $25.49 | $25.50 | $24.38 | 19,825 |
2019-01-09 | $25.45 | $25.48 | $25.43 | $25.47 | $24.35 | 10,599 |
2019-01-08 | $25.50 | $25.52 | $25.48 | $25.48 | $24.36 | 19,025 |
2019-01-07 | $25.53 | $25.54 | $25.48 | $25.50 | $24.38 | 16,616 |
2019-01-04 | $25.50 | $25.50 | $25.42 | $25.46 | $24.34 | 37,891 |
2019-01-03 | $25.53 | $25.53 | $25.48 | $25.52 | $24.40 | 41,293 |
2019-01-02 | $25.47 | $25.48 | $25.45 | $25.46 | $24.34 | 1,047 |
2018-12-31 | $25.42 | $25.49 | $25.42 | $25.46 | $24.34 | 33,890 |
2018-12-28 | $25.46 | $25.49 | $25.44 | $25.47 | $24.35 | 32,118 |
2018-12-27 | $25.45 | $25.45 | $25.42 | $25.44 | $24.32 | 4,790 |
2018-12-26 | $25.39 | $25.42 | $25.38 | $25.39 | $24.28 | 14,521 |
2018-12-24 | $25.43 | $25.44 | $25.41 | $25.41 | $24.30 | 2,807 |
2018-12-21 | $25.38 | $25.41 | $25.37 | $25.39 | $24.27 | 6,180 |
2018-12-20 | $25.42 | $25.42 | $25.36 | $25.40 | $24.28 | 35,378 |
2018-12-19 | $25.33 | $25.37 | $25.33 | $25.37 | $24.25 | 23,137 |
2018-12-18 | $25.31 | $25.34 | $25.31 | $25.34 | $24.22 | 9,556 |
2018-12-17 | $25.34 | $25.34 | $25.29 | $25.34 | $24.20 | 28,663 |
2018-12-14 | $25.25 | $25.31 | $25.25 | $25.29 | $24.14 | 26,276 |
2018-12-13 | $25.32 | $25.32 | $25.25 | $25.28 | $24.14 | 14,547 |
2018-12-12 | $25.31 | $25.31 | $25.26 | $25.28 | $24.14 | 3,415 |
2018-12-11 | $25.29 | $25.31 | $25.28 | $25.28 | $24.13 | 9,739 |
2018-12-10 | $25.32 | $25.33 | $25.27 | $25.31 | $24.16 | 49,879 |
2018-12-07 | $25.28 | $25.34 | $25.27 | $25.34 | $24.20 | 13,574 |
2018-12-06 | $25.28 | $25.29 | $25.26 | $25.26 | $24.12 | 16,302 |
2018-12-04 | $25.21 | $25.22 | $25.18 | $25.20 | $24.07 | 7,520 |
2018-12-03 | $25.15 | $25.15 | $25.10 | $25.14 | $24.01 | 34,893 |
2018-11-30 | $25.16 | $25.18 | $25.13 | $25.18 | $24.00 | 45,467 |
2018-11-29 | $25.15 | $25.15 | $25.10 | $25.10 | $23.93 | 14,732 |
2018-11-28 | $25.08 | $25.11 | $25.07 | $25.11 | $23.94 | 30,266 |
2018-11-27 | $25.06 | $25.06 | $25.05 | $25.06 | $23.89 | 3,672 |
2018-11-26 | $25.03 | $25.03 | $25.03 | $25.03 | $23.86 | 539 |
2018-11-23 | $25.03 | $25.03 | $25.02 | $25.02 | $23.85 | 1,691 |
2018-11-21 | $25.02 | $25.05 | $25.01 | $25.04 | $23.87 | 6,067 |
2018-11-20 | $25.01 | $25.06 | $24.98 | $24.98 | $23.81 | 26,653 |
2018-11-19 | $25.02 | $25.04 | $25.01 | $25.04 | $23.87 | 101,384 |
2018-11-16 | $25.00 | $25.01 | $24.99 | $25.00 | $23.84 | 11,309 |
2018-11-15 | $24.96 | $24.97 | $24.93 | $24.93 | $23.77 | 5,874 |
2018-11-14 | $24.91 | $24.97 | $24.91 | $24.97 | $23.81 | 38,257 |
2018-11-13 | $24.94 | $24.96 | $24.91 | $24.92 | $23.76 | 42,814 |
2018-11-12 | $24.96 | $24.96 | $24.96 | $24.96 | $23.79 | 306 |
2018-11-09 | $24.87 | $24.92 | $24.87 | $24.90 | $23.73 | 1,186 |
2018-11-08 | $24.88 | $24.90 | $24.84 | $24.85 | $23.69 | 22,286 |
2018-11-07 | $24.88 | $24.90 | $24.88 | $24.89 | $23.72 | 4,284 |
2018-11-06 | $24.84 | $24.84 | $24.83 | $24.83 | $23.67 | 1,392 |
2018-11-05 | $24.84 | $24.85 | $24.84 | $24.85 | $23.69 | 703 |
2018-11-02 | $24.88 | $24.88 | $24.83 | $24.84 | $23.68 | 20,842 |
2018-11-01 | $24.86 | $24.88 | $24.86 | $24.86 | $23.70 | 885 |
2018-10-31 | $24.90 | $24.91 | $24.90 | $24.90 | $23.70 | 1,758 |
2018-10-30 | $24.94 | $24.96 | $24.94 | $24.96 | $23.76 | 12,063 |
2018-10-29 | $24.96 | $24.97 | $24.94 | $24.94 | $23.74 | 1,294 |
2018-10-26 | $25.00 | $25.01 | $24.96 | $24.99 | $23.78 | 55,591 |
2018-10-25 | $24.99 | $24.99 | $24.94 | $24.97 | $23.76 | 12,292 |
2018-10-24 | $24.98 | $24.98 | $24.95 | $24.95 | $23.75 | 7,189 |
2018-10-23 | $24.94 | $24.95 | $24.93 | $24.94 | $23.74 | 14,519 |
2018-10-22 | $24.92 | $24.93 | $24.89 | $24.92 | $23.72 | 20,892 |
2018-10-19 | $24.91 | $24.91 | $24.86 | $24.89 | $23.69 | 601 |
2018-10-18 | $24.92 | $24.92 | $24.87 | $24.87 | $23.67 | 4,595 |
2018-10-17 | $24.90 | $24.91 | $24.90 | $24.91 | $23.71 | 2,928 |
2018-10-16 | $24.90 | $24.90 | $24.85 | $24.85 | $23.65 | 3,465 |
2018-10-15 | $24.84 | $24.92 | $24.84 | $24.84 | $23.64 | 25,091 |
2018-10-12 | $24.92 | $24.92 | $24.92 | $24.92 | $23.72 | 0 |
2018-10-11 | $24.90 | $24.92 | $24.90 | $24.92 | $23.72 | 36,317 |
2018-10-10 | $24.89 | $24.90 | $24.89 | $24.90 | $23.70 | 10,136 |
2018-10-09 | $24.89 | $24.90 | $24.84 | $24.89 | $23.69 | 12,404 |
2018-10-08 | $24.91 | $24.91 | $24.91 | $24.91 | $23.70 | 1,314 |
2018-10-05 | $24.93 | $24.93 | $24.86 | $24.91 | $23.71 | 13,205 |
2018-10-04 | $24.91 | $24.91 | $24.91 | $24.91 | $23.71 | 161 |
2018-10-03 | $24.99 | $24.99 | $24.95 | $24.95 | $23.75 | 13,930 |
2018-10-02 | $25.01 | $25.01 | $24.95 | $24.95 | $23.75 | 2,517 |
2018-10-01 | $24.98 | $24.98 | $24.98 | $24.98 | $23.77 | 22,100 |
2018-09-28 | $25.06 | $25.06 | $25.03 | $25.03 | $23.78 | 6,600 |
2018-09-27 | $25.05 | $25.06 | $25.05 | $25.06 | $23.81 | 11,602 |
2018-09-26 | $25.04 | $25.05 | $25.01 | $25.05 | $23.80 | 31,529 |
2018-09-25 | $25.03 | $25.03 | $24.95 | $25.02 | $23.78 | 9,099 |
2018-09-24 | $25.03 | $25.03 | $25.02 | $25.03 | $23.78 | 3,197 |
2018-09-21 | $25.05 | $25.06 | $25.00 | $25.00 | $23.76 | 3,986 |
2018-09-20 | $25.02 | $25.04 | $25.00 | $25.04 | $23.80 | 3,350 |
2018-09-19 | $25.00 | $25.05 | $25.00 | $25.05 | $23.80 | 10,931 |
2018-09-18 | $25.07 | $25.07 | $25.07 | $25.07 | $23.82 | 7,283 |
2018-09-17 | $25.04 | $25.10 | $25.03 | $25.03 | $23.79 | 6,307 |
2018-09-14 | $25.10 | $25.11 | $25.04 | $25.04 | $23.80 | 34,405 |
2018-09-13 | $25.12 | $25.13 | $25.10 | $25.13 | $23.88 | 44,805 |
2018-09-12 | $25.13 | $25.14 | $25.11 | $25.12 | $23.87 | 24,503 |
2018-09-11 | $25.12 | $25.13 | $25.10 | $25.12 | $23.87 | 38,768 |
2018-09-10 | $25.12 | $25.13 | $25.10 | $25.10 | $23.85 | 8,220 |
2018-09-07 | $25.14 | $25.14 | $25.10 | $25.13 | $23.88 | 1,954 |
2018-09-06 | $25.21 | $25.21 | $25.21 | $25.21 | $23.96 | 2,536 |
2018-09-05 | $25.20 | $25.20 | $25.19 | $25.19 | $23.94 | 6,064 |
2018-09-04 | $25.21 | $25.23 | $25.21 | $25.23 | $23.98 | 7,918 |
2018-08-31 | $25.29 | $25.29 | $25.29 | $25.29 | $24.00 | 522 |
2018-08-30 | $25.27 | $25.27 | $25.27 | $25.27 | $23.98 | 0 |
2018-08-29 | $25.26 | $25.27 | $25.22 | $25.27 | $23.98 | 2,595 |
2018-08-28 | $25.29 | $25.30 | $25.25 | $25.28 | $23.99 | 42,687 |
2018-08-27 | $25.31 | $25.31 | $25.25 | $25.30 | $24.01 | 3,395 |
2018-08-24 | $25.28 | $25.29 | $25.28 | $25.29 | $24.00 | 1,044 |
2018-08-23 | $25.28 | $25.31 | $25.28 | $25.31 | $24.02 | 11,209 |
2018-08-22 | $25.32 | $25.32 | $25.29 | $25.29 | $24.00 | 856 |
2018-08-21 | $25.33 | $25.33 | $25.30 | $25.30 | $24.01 | 21,124 |
2018-08-20 | $25.30 | $25.31 | $25.26 | $25.31 | $24.02 | 5,295 |
2018-08-17 | $25.30 | $25.30 | $25.25 | $25.27 | $23.98 | 4,738 |
2018-08-16 | $25.29 | $25.31 | $25.25 | $25.25 | $23.96 | 19,945 |
2018-08-15 | $25.29 | $25.30 | $25.29 | $25.30 | $24.01 | 2,109 |
2018-08-14 | $25.27 | $25.27 | $25.23 | $25.27 | $23.98 | 5,429 |
2018-08-13 | $25.26 | $25.26 | $25.25 | $25.25 | $23.96 | 1,396 |
2018-08-10 | $25.26 | $25.26 | $25.26 | $25.26 | $23.97 | 400 |
2018-08-09 | $25.21 | $25.21 | $25.21 | $25.21 | $23.92 | 7,009 |
2018-08-08 | $25.25 | $25.25 | $25.20 | $25.22 | $23.93 | 634 |
2018-08-07 | $25.21 | $25.22 | $25.21 | $25.22 | $23.93 | 1,240 |
2018-08-06 | $25.24 | $25.24 | $25.23 | $25.23 | $23.95 | 1,230 |
2018-08-03 | $25.23 | $25.24 | $25.23 | $25.24 | $23.95 | 302 |
2018-08-02 | $25.25 | $25.25 | $25.19 | $25.25 | $23.96 | 1,855 |
2018-08-01 | $25.23 | $25.23 | $25.22 | $25.23 | $23.94 | 679 |
2018-07-31 | $25.31 | $25.31 | $25.27 | $25.27 | $23.95 | 1,183 |
2018-07-30 | $25.29 | $25.29 | $25.26 | $25.26 | $23.94 | 392 |
2018-07-27 | $25.30 | $25.30 | $25.29 | $25.30 | $23.97 | 978 |
2018-07-26 | $25.29 | $25.31 | $25.29 | $25.30 | $23.97 | 828 |
2018-07-25 | $25.33 | $25.33 | $25.28 | $25.29 | $23.97 | 7,355 |
2018-07-24 | $25.26 | $25.28 | $25.26 | $25.28 | $23.96 | 433 |
2018-07-23 | $25.30 | $25.30 | $25.26 | $25.27 | $23.95 | 5,807 |
2018-07-20 | $25.28 | $25.30 | $25.28 | $25.30 | $23.98 | 844 |
2018-07-19 | $25.34 | $25.35 | $25.32 | $25.35 | $24.02 | 4,915 |
2018-07-18 | $25.32 | $25.32 | $25.31 | $25.32 | $23.99 | 2,443 |
2018-07-17 | $25.28 | $25.29 | $25.28 | $25.29 | $23.97 | 6,340 |
2018-07-16 | $25.24 | $25.24 | $25.24 | $25.24 | $23.92 | 365 |
2018-07-13 | $25.28 | $25.29 | $25.27 | $25.29 | $23.97 | 185,216 |
2018-07-12 | $25.27 | $25.27 | $25.27 | $25.27 | $23.95 | 651 |
2018-07-11 | $25.18 | $25.18 | $25.18 | $25.18 | $23.86 | 73 |
2018-07-10 | $25.19 | $25.20 | $25.18 | $25.18 | $23.86 | 8,114 |
2018-07-09 | $25.20 | $25.20 | $25.19 | $25.19 | $23.87 | 1,266 |
2018-07-06 | $25.22 | $25.22 | $25.21 | $25.21 | $23.89 | 3,989 |
2018-07-05 | $25.20 | $25.20 | $25.20 | $25.20 | $23.88 | 1,493 |
2018-07-03 | $25.19 | $25.20 | $25.18 | $25.20 | $23.88 | 12,441 |
2018-07-02 | $25.16 | $25.16 | $25.16 | $25.16 | $23.84 | 1,024 |
2018-06-29 | $25.14 | $25.20 | $25.14 | $25.20 | $23.84 | 3,358 |
2018-06-28 | $25.17 | $25.17 | $25.15 | $25.16 | $23.80 | 20,585 |
2018-06-27 | $25.18 | $25.21 | $25.18 | $25.21 | $23.85 | 3,377 |
2018-06-26 | $25.18 | $25.18 | $25.15 | $25.15 | $23.79 | 9,643 |
2018-06-25 | $25.20 | $25.20 | $25.15 | $25.20 | $23.84 | 2,439 |
2018-06-22 | $25.21 | $25.21 | $25.21 | $25.21 | $23.85 | 116 |
2018-06-21 | $25.21 | $25.21 | $25.19 | $25.21 | $23.85 | 5,378 |
2018-06-20 | $25.18 | $25.18 | $25.16 | $25.17 | $23.81 | 3,342 |
2018-06-19 | $25.20 | $25.21 | $25.19 | $25.21 | $23.85 | 5,655 |
2018-06-18 | $25.18 | $25.18 | $25.18 | $25.18 | $23.82 | 1,200 |
2018-06-15 | $25.16 | $25.17 | $25.16 | $25.17 | $23.81 | 2,946 |
2018-06-14 | $25.16 | $25.18 | $25.16 | $25.17 | $23.81 | 2,424 |
2018-06-13 | $25.16 | $25.17 | $25.14 | $25.15 | $23.79 | 2,951 |
2018-06-12 | $25.15 | $25.15 | $25.15 | $25.15 | $23.79 | 199 |
2018-06-11 | $25.15 | $25.15 | $25.11 | $25.11 | $23.75 | 2,422 |
2018-06-08 | $25.17 | $25.17 | $25.17 | $25.17 | $23.81 | 49 |
2018-06-07 | $25.15 | $25.17 | $25.15 | $25.17 | $23.81 | 1,597 |
2018-06-06 | $25.14 | $25.14 | $25.12 | $25.13 | $23.77 | 1,957 |
2018-06-05 | $25.16 | $25.17 | $25.16 | $25.17 | $23.81 | 1,189 |
2018-06-04 | $25.10 | $25.11 | $25.10 | $25.11 | $23.75 | 785 |
2018-06-01 | $25.09 | $25.14 | $25.09 | $25.14 | $23.78 | 2,066 |
2018-05-31 | $25.18 | $25.22 | $25.18 | $25.22 | $23.81 | 1,430 |
2018-05-30 | $25.20 | $25.21 | $25.15 | $25.19 | $23.78 | 13,794 |
2018-05-29 | $25.21 | $25.23 | $25.20 | $25.23 | $23.82 | 5,302 |
2018-05-25 | $25.15 | $25.15 | $25.15 | $25.15 | $23.75 | 1,274 |
2018-05-24 | $25.12 | $25.12 | $25.11 | $25.11 | $23.71 | 584 |
2018-05-23 | $25.08 | $25.08 | $25.08 | $25.08 | $23.68 | 428 |
2018-05-22 | $25.04 | $25.04 | $25.02 | $25.04 | $23.64 | 34,376 |
2018-05-21 | $25.02 | $25.02 | $25.01 | $25.02 | $23.62 | 1,939 |
2018-05-18 | $25.03 | $25.04 | $25.03 | $25.04 | $23.64 | 2,149 |
2018-05-17 | $25.02 | $25.03 | $25.01 | $25.03 | $23.63 | 22,226 |
2018-05-16 | $25.02 | $25.03 | $25.00 | $25.03 | $23.63 | 2,547 |
2018-05-15 | $25.01 | $25.03 | $25.01 | $25.02 | $23.62 | 10,903 |
2018-05-14 | $25.10 | $25.10 | $25.08 | $25.10 | $23.70 | 3,349 |
2018-05-11 | $25.09 | $25.11 | $25.09 | $25.09 | $23.69 | 1,237 |
2018-05-10 | $25.07 | $25.08 | $25.07 | $25.08 | $23.68 | 8,094 |
2018-05-09 | $25.04 | $25.05 | $25.04 | $25.05 | $23.65 | 4,000 |
2018-05-08 | $24.98 | $25.08 | $24.98 | $25.08 | $23.68 | 19,819 |
2018-05-07 | $24.99 | $24.99 | $24.98 | $24.99 | $23.59 | 981 |
2018-05-04 | $24.99 | $24.99 | $24.99 | $24.99 | $23.59 | 208 |
2018-05-03 | $24.97 | $24.98 | $24.97 | $24.97 | $23.58 | 5,490 |
2018-05-02 | $24.88 | $24.88 | $24.88 | $24.88 | $23.49 | 0 |
2018-05-01 | $24.86 | $24.88 | $24.86 | $24.88 | $23.49 | 500 |
2018-04-30 | $24.93 | $24.93 | $24.93 | $24.93 | $23.49 | 262 |
2018-04-27 | $24.93 | $24.93 | $24.91 | $24.91 | $23.47 | 30,182 |
2018-04-26 | $24.84 | $24.84 | $24.84 | $24.84 | $23.40 | 31 |
2018-04-25 | $24.94 | $24.94 | $24.84 | $24.84 | $23.40 | 3,100 |
2018-04-24 | $24.93 | $24.98 | $24.93 | $24.96 | $23.51 | 1,500 |
2018-04-23 | $24.98 | $24.98 | $24.96 | $24.98 | $23.53 | 2,659 |
2018-04-20 | $24.99 | $25.00 | $24.97 | $24.97 | $23.53 | 8,655 |
2018-04-19 | $25.00 | $25.00 | $24.97 | $24.99 | $23.54 | 21,112 |
2018-04-18 | $25.03 | $25.03 | $25.00 | $25.03 | $23.58 | 2,932 |
2018-04-17 | $25.03 | $25.05 | $25.03 | $25.04 | $23.59 | 37,833 |
2018-04-16 | $25.03 | $25.03 | $25.02 | $25.02 | $23.57 | 860 |
2018-04-13 | $25.01 | $25.04 | $25.01 | $25.04 | $23.59 | 2,500 |
2018-04-12 | $25.01 | $25.01 | $25.01 | $25.01 | $23.56 | 455 |
2018-04-11 | $25.07 | $25.07 | $25.06 | $25.06 | $23.61 | 600 |
2018-04-10 | $25.02 | $25.02 | $25.00 | $25.00 | $23.55 | 1,996 |
2018-04-09 | $25.04 | $25.04 | $25.04 | $25.04 | $23.59 | 2,797 |
2018-04-06 | $25.04 | $25.04 | $25.04 | $25.04 | $23.59 | 0 |
2018-04-05 | $25.04 | $25.04 | $25.04 | $25.04 | $23.59 | 2,049 |
2018-04-04 | $25.05 | $25.05 | $25.05 | $25.05 | $23.60 | 11,000 |
2018-04-03 | $25.09 | $25.09 | $25.05 | $25.05 | $23.60 | 3,100 |
2018-04-02 | $25.06 | $25.06 | $25.05 | $25.05 | $23.60 | 2,394 |
2018-03-29 | $25.11 | $25.12 | $25.09 | $25.10 | $23.65 | 13,897 |
2018-03-28 | $25.05 | $25.05 | $25.05 | $25.05 | $23.60 | 0 |
2018-03-27 | $25.05 | $25.05 | $25.05 | $25.05 | $23.60 | 0 |
2018-03-26 | $25.05 | $25.05 | $25.05 | $25.05 | $23.60 | 57 |
2018-03-23 | $25.05 | $25.05 | $25.05 | $25.05 | $23.60 | 11,000 |
2018-03-22 | $25.07 | $25.07 | $25.07 | $25.07 | $23.62 | 100 |
iShares iBonds Dec 2024 Term Muni Bond ETF (IBMM) News Headlines
Recent iShares iBonds Dec 2024 Term Muni Bond ETF (IBMM) News
Similar Companies to iShares iBonds Dec 2024 Term Muni Bond ETF (IBMM) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |