iShares iBonds Dec 2024 Term Muni Bond ETF (IBMM) Exchange: BATS

Data as of April 16, 2024

$25.93 ($0.00) 0.00%

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 April 16, 2024
Open $25.95
Previous Close $25.93
High $25.95
Low $25.92
Adjusted Open $25.95
Previous Adjusted Close $25.93
Adjusted High $25.95
Adjusted Low $25.92

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.

Historical Stock Data for iShares iBonds Dec 2024 Term Muni Bond ETF (IBMM)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.