iShares iBonds Dec 2025 Term Muni Bond ETF (IBMN) Exchange: BATS
Data as of May 9, 2025
$26.68 ($0.00) -0.01%
iShares iBonds Dec 2025 Term Muni Bond ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2025 Term Muni Bond ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $26.66 |
Previous Close | $26.68 |
High | $26.69 |
Low | $26.66 |
Adjusted Open | $26.66 |
Previous Adjusted Close | $26.68 |
Adjusted High | $26.69 |
Adjusted Low | $26.66 |
About iShares iBonds Dec 2025 Term Muni Bond ETF (IBMN)
The Fund seeks to track the investment results of the S&P AMT-Free Municipal Series Dec 2025 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 2025. As of October 31, 2019, there were 5,889 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 and the federal alternative minimum tax (“AMT”). 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 AMT as of each rebalancing date. All bonds in the Underlying Index will mature after December 31, 2024 and before December 2, 2025. 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, 2025, 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 2025 Term Muni Bond ETF (IBMN)
Historical Stock Data for iShares iBonds Dec 2025 Term Muni Bond ETF (IBMN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $26.66 | $26.69 | $26.66 | $26.68 | $26.68 | 40,741 |
2025-04-16 | $26.68 | $26.74 | $26.65 | $26.68 | $26.68 | 50,171 |
2025-04-15 | $26.70 | $26.70 | $26.64 | $26.68 | $26.68 | 59,737 |
2025-04-14 | $26.67 | $26.70 | $26.63 | $26.70 | $26.70 | 95,479 |
2025-04-11 | $26.64 | $26.67 | $26.64 | $26.66 | $26.66 | 66,774 |
2025-04-10 | $26.59 | $26.71 | $26.58 | $26.63 | $26.63 | 47,402 |
2025-04-09 | $26.54 | $26.68 | $26.54 | $26.64 | $26.64 | 156,496 |
2025-04-08 | $26.59 | $26.71 | $26.59 | $26.65 | $26.65 | 70,351 |
2025-04-07 | $26.63 | $26.72 | $26.51 | $26.55 | $26.55 | 95,260 |
2025-04-04 | $26.76 | $26.76 | $26.62 | $26.63 | $26.63 | 85,705 |
2025-04-03 | $26.68 | $26.71 | $26.66 | $26.70 | $26.70 | 45,674 |
2025-04-02 | $26.69 | $26.71 | $26.67 | $26.67 | $26.67 | 47,090 |
2025-04-01 | $26.70 | $26.70 | $26.68 | $26.68 | $26.68 | 98,279 |
2025-03-31 | $26.73 | $26.75 | $26.73 | $26.75 | $26.75 | 73,226 |
2025-03-28 | $26.69 | $26.73 | $26.69 | $26.73 | $26.73 | 26,909 |
2025-03-27 | $26.73 | $26.73 | $26.71 | $26.72 | $26.72 | 26,334 |
2025-03-26 | $26.70 | $26.73 | $26.70 | $26.73 | $26.73 | 41,919 |
2025-03-25 | $26.73 | $26.73 | $26.72 | $26.73 | $26.73 | 30,719 |
2025-03-24 | $26.72 | $26.74 | $26.71 | $26.73 | $26.73 | 23,118 |
2025-03-21 | $26.72 | $26.84 | $26.71 | $26.75 | $26.75 | 131,412 |
2025-03-20 | $26.73 | $26.77 | $26.67 | $26.72 | $26.72 | 88,328 |
2025-03-19 | $26.72 | $26.73 | $26.62 | $26.73 | $26.73 | 63,085 |
2025-03-18 | $26.70 | $26.72 | $26.70 | $26.71 | $26.71 | 51,690 |
2025-03-17 | $26.71 | $26.72 | $26.70 | $26.72 | $26.72 | 80,202 |
2025-03-14 | $26.72 | $26.73 | $26.71 | $26.72 | $26.72 | 62,594 |
2025-03-13 | $26.71 | $26.72 | $26.69 | $26.72 | $26.72 | 49,204 |
2025-03-12 | $26.69 | $26.73 | $26.69 | $26.72 | $26.72 | 127,372 |
2025-03-11 | $26.69 | $26.71 | $26.69 | $26.70 | $26.70 | 165,117 |
2025-03-10 | $26.71 | $26.71 | $26.68 | $26.69 | $26.69 | 71,733 |
2025-03-07 | $26.66 | $26.72 | $26.66 | $26.70 | $26.70 | 51,209 |
2025-03-06 | $26.71 | $26.71 | $26.67 | $26.68 | $26.68 | 74,263 |
2025-03-05 | $26.72 | $26.72 | $26.68 | $26.68 | $26.68 | 93,511 |
2025-03-04 | $26.70 | $26.70 | $26.69 | $26.69 | $26.69 | 35,095 |
2025-03-03 | $26.69 | $26.70 | $26.69 | $26.69 | $26.69 | 26,246 |
2025-02-28 | $26.75 | $26.75 | $26.72 | $26.74 | $26.69 | 45,646 |
2025-02-27 | $26.73 | $26.74 | $26.71 | $26.72 | $26.67 | 47,273 |
2025-02-26 | $26.72 | $26.75 | $26.71 | $26.73 | $26.68 | 105,050 |
2025-02-25 | $26.72 | $26.73 | $26.71 | $26.72 | $26.67 | 16,928 |
2025-02-24 | $26.72 | $26.72 | $26.71 | $26.72 | $26.67 | 57,990 |
2025-02-21 | $26.72 | $26.72 | $26.71 | $26.72 | $26.67 | 48,057 |
2025-02-20 | $26.71 | $26.72 | $26.69 | $26.71 | $26.66 | 103,021 |
2025-02-19 | $26.70 | $26.74 | $26.70 | $26.72 | $26.67 | 76,431 |
2025-02-18 | $26.64 | $26.72 | $26.64 | $26.71 | $26.66 | 73,295 |
2025-02-14 | $26.69 | $26.72 | $26.69 | $26.71 | $26.66 | 32,313 |
2025-02-13 | $26.70 | $26.71 | $26.69 | $26.70 | $26.65 | 72,978 |
2025-02-12 | $26.67 | $26.70 | $26.67 | $26.69 | $26.64 | 41,830 |
2025-02-11 | $26.67 | $26.71 | $26.66 | $26.71 | $26.66 | 266,393 |
2025-02-10 | $26.71 | $26.72 | $26.66 | $26.71 | $26.66 | 133,215 |
2025-02-07 | $26.66 | $26.70 | $26.66 | $26.70 | $26.65 | 88,980 |
2025-02-06 | $26.68 | $26.72 | $26.66 | $26.70 | $26.65 | 64,470 |
2025-02-05 | $26.68 | $26.69 | $26.66 | $26.69 | $26.64 | 115,127 |
2025-02-04 | $26.66 | $26.68 | $26.66 | $26.68 | $26.63 | 123,257 |
2025-02-03 | $26.66 | $26.67 | $26.65 | $26.67 | $26.62 | 78,268 |
2025-01-31 | $26.70 | $26.71 | $26.69 | $26.70 | $26.61 | 36,328 |
2025-01-30 | $26.70 | $26.75 | $26.68 | $26.70 | $26.61 | 57,179 |
2025-01-29 | $26.69 | $26.71 | $26.66 | $26.69 | $26.60 | 130,822 |
2025-01-28 | $26.65 | $26.71 | $26.65 | $26.69 | $26.60 | 81,944 |
2025-01-27 | $26.70 | $26.70 | $26.69 | $26.70 | $26.61 | 41,893 |
2025-01-24 | $26.68 | $26.69 | $26.67 | $26.67 | $26.67 | 34,635 |
2025-01-23 | $26.67 | $26.70 | $26.67 | $26.70 | $26.70 | 63,108 |
2025-01-22 | $26.68 | $26.69 | $26.66 | $26.68 | $26.68 | 130,516 |
2025-01-21 | $26.67 | $26.67 | $26.66 | $26.66 | $26.66 | 82,904 |
2025-01-17 | $26.66 | $26.67 | $26.66 | $26.67 | $26.67 | 32,455 |
2025-01-16 | $26.66 | $26.66 | $26.65 | $26.65 | $26.65 | 49,219 |
2025-01-15 | $26.64 | $26.66 | $26.64 | $26.66 | $26.66 | 39,894 |
2025-01-14 | $26.66 | $26.66 | $26.64 | $26.65 | $26.65 | 69,645 |
2025-01-13 | $26.63 | $26.66 | $26.63 | $26.65 | $26.65 | 68,320 |
2025-01-10 | $26.65 | $26.65 | $26.64 | $26.65 | $26.65 | 84,870 |
2025-01-08 | $26.62 | $26.68 | $26.62 | $26.64 | $26.64 | 75,182 |
2025-01-07 | $26.64 | $26.67 | $26.64 | $26.65 | $26.65 | 131,382 |
2025-01-06 | $26.63 | $26.66 | $26.62 | $26.64 | $26.64 | 109,971 |
2025-01-03 | $26.61 | $26.63 | $26.61 | $26.63 | $26.63 | 327,299 |
2025-01-02 | $26.62 | $26.63 | $26.61 | $26.63 | $26.63 | 127,606 |
2024-12-31 | $26.62 | $26.62 | $26.60 | $26.62 | $26.62 | 107,892 |
2024-12-30 | $26.60 | $26.62 | $26.58 | $26.59 | $26.59 | 206,104 |
2024-12-27 | $26.59 | $26.61 | $26.59 | $26.59 | $26.59 | 90,464 |
2024-12-26 | $26.60 | $26.61 | $26.58 | $26.59 | $26.59 | 93,673 |
2024-12-24 | $26.59 | $26.60 | $26.58 | $26.59 | $26.59 | 41,216 |
2024-12-23 | $26.61 | $26.61 | $26.57 | $26.61 | $26.61 | 98,203 |
2024-12-20 | $26.59 | $26.59 | $26.57 | $26.58 | $26.58 | 148,197 |
2024-12-19 | $26.59 | $26.60 | $26.52 | $26.56 | $26.56 | 232,678 |
2024-12-18 | $26.61 | $26.61 | $26.58 | $26.59 | $26.59 | 158,565 |
2024-12-17 | $26.65 | $26.67 | $26.64 | $26.65 | $26.61 | 84,831 |
2024-12-16 | $26.64 | $26.66 | $26.64 | $26.64 | $26.60 | 75,634 |
2024-12-13 | $26.64 | $26.66 | $26.63 | $26.64 | $26.60 | 91,098 |
2024-12-12 | $26.65 | $26.67 | $26.64 | $26.65 | $26.61 | 125,338 |
2024-12-11 | $26.64 | $26.67 | $26.64 | $26.64 | $26.60 | 107,551 |
2024-12-10 | $26.64 | $26.67 | $26.64 | $26.64 | $26.60 | 112,173 |
2024-12-09 | $26.64 | $26.66 | $26.64 | $26.64 | $26.60 | 114,326 |
2024-12-06 | $26.66 | $26.66 | $26.62 | $26.65 | $26.61 | 84,566 |
2024-12-05 | $26.64 | $26.64 | $26.62 | $26.63 | $26.59 | 27,016 |
2024-12-04 | $26.62 | $26.64 | $26.61 | $26.62 | $26.58 | 88,769 |
2024-12-03 | $26.60 | $26.63 | $26.60 | $26.60 | $26.56 | 125,295 |
2024-12-02 | $26.45 | $26.64 | $26.45 | $26.62 | $26.58 | 56,754 |
2024-11-29 | $26.67 | $26.67 | $26.66 | $26.67 | $26.67 | 8,290 |
2024-11-27 | $26.62 | $26.68 | $26.62 | $26.65 | $26.65 | 55,625 |
2024-11-26 | $26.62 | $26.65 | $26.62 | $26.64 | $26.64 | 85,992 |
2024-11-25 | $26.65 | $26.66 | $26.64 | $26.65 | $26.65 | 68,749 |
2024-11-22 | $26.64 | $26.66 | $26.64 | $26.66 | $26.66 | 71,591 |
2024-11-21 | $26.62 | $26.64 | $26.62 | $26.64 | $26.64 | 46,601 |
2024-11-20 | $26.62 | $26.65 | $26.62 | $26.63 | $26.63 | 25,712 |
2024-11-19 | $26.62 | $26.63 | $26.61 | $26.63 | $26.63 | 40,489 |
2024-11-18 | $26.61 | $26.62 | $26.61 | $26.62 | $26.62 | 34,341 |
2024-11-15 | $26.59 | $26.63 | $26.59 | $26.61 | $26.61 | 51,001 |
2024-11-14 | $26.59 | $26.61 | $26.59 | $26.59 | $26.59 | 60,211 |
2024-11-13 | $26.60 | $26.61 | $26.58 | $26.59 | $26.59 | 49,844 |
2024-11-12 | $26.59 | $26.62 | $26.58 | $26.59 | $26.59 | 104,404 |
2024-11-11 | $26.58 | $26.61 | $26.54 | $26.60 | $26.60 | 34,403 |
2024-11-08 | $26.58 | $26.60 | $26.57 | $26.59 | $26.59 | 44,731 |
2024-11-07 | $26.54 | $26.59 | $26.53 | $26.55 | $26.55 | 41,723 |
2024-11-06 | $26.62 | $26.62 | $26.55 | $26.56 | $26.56 | 44,947 |
2024-11-05 | $26.61 | $26.61 | $26.58 | $26.58 | $26.58 | 54,284 |
2024-11-04 | $26.59 | $26.59 | $26.57 | $26.59 | $26.59 | 36,169 |
2024-11-01 | $26.57 | $26.59 | $26.56 | $26.57 | $26.57 | 56,808 |
2024-10-31 | $26.62 | $26.62 | $26.60 | $26.61 | $26.56 | 32,532 |
2024-10-30 | $26.62 | $26.62 | $26.59 | $26.61 | $26.56 | 53,040 |
2024-10-29 | $26.61 | $26.62 | $26.60 | $26.61 | $26.56 | 36,767 |
2024-10-28 | $26.62 | $26.62 | $26.59 | $26.61 | $26.56 | 47,810 |
2024-10-25 | $26.64 | $26.64 | $26.59 | $26.62 | $26.57 | 41,683 |
2024-10-24 | $26.60 | $26.61 | $26.58 | $26.58 | $26.53 | 101,582 |
2024-10-23 | $26.61 | $26.62 | $26.58 | $26.60 | $26.55 | 79,254 |
2024-10-22 | $26.62 | $26.62 | $26.60 | $26.61 | $26.56 | 30,196 |
2024-10-21 | $26.62 | $26.63 | $26.61 | $26.61 | $26.56 | 19,835 |
2024-10-18 | $26.63 | $26.63 | $26.59 | $26.62 | $26.57 | 42,484 |
2024-10-17 | $26.62 | $26.63 | $26.52 | $26.61 | $26.56 | 53,850 |
2024-10-16 | $26.62 | $26.64 | $26.62 | $26.64 | $26.59 | 29,832 |
2024-10-15 | $26.63 | $26.63 | $26.61 | $26.62 | $26.57 | 44,638 |
2024-10-14 | $26.59 | $26.63 | $26.59 | $26.62 | $26.57 | 24,075 |
2024-10-11 | $26.61 | $26.63 | $26.61 | $26.63 | $26.58 | 32,099 |
2024-10-10 | $26.62 | $26.64 | $26.60 | $26.62 | $26.57 | 49,228 |
2024-10-09 | $26.61 | $26.63 | $26.61 | $26.61 | $26.56 | 43,899 |
2024-10-08 | $26.61 | $26.64 | $26.56 | $26.62 | $26.57 | 98,357 |
2024-10-07 | $26.61 | $26.62 | $26.59 | $26.61 | $26.56 | 45,931 |
2024-10-04 | $26.62 | $26.63 | $26.59 | $26.61 | $26.56 | 33,573 |
2024-10-03 | $26.60 | $26.64 | $26.60 | $26.62 | $26.57 | 76,959 |
2024-10-02 | $26.61 | $26.62 | $26.60 | $26.61 | $26.56 | 26,019 |
2024-10-01 | $26.62 | $26.64 | $26.61 | $26.62 | $26.57 | 128,422 |
2024-09-30 | $26.67 | $26.67 | $26.65 | $26.66 | $26.57 | 85,559 |
2024-09-27 | $26.65 | $26.67 | $26.65 | $26.66 | $26.57 | 48,134 |
2024-09-26 | $26.66 | $26.66 | $26.64 | $26.65 | $26.56 | 56,472 |
2024-09-25 | $26.67 | $26.67 | $26.65 | $26.65 | $26.56 | 29,021 |
2024-09-24 | $26.64 | $26.66 | $26.64 | $26.66 | $26.57 | 29,189 |
2024-09-23 | $26.65 | $26.66 | $26.65 | $26.65 | $26.56 | 43,402 |
2024-09-20 | $26.65 | $26.67 | $26.65 | $26.65 | $26.65 | 177,818 |
2024-09-19 | $26.68 | $26.68 | $26.64 | $26.65 | $26.65 | 55,503 |
2024-09-18 | $26.65 | $26.68 | $26.64 | $26.67 | $26.67 | 155,597 |
2024-09-17 | $26.65 | $26.67 | $26.65 | $26.65 | $26.65 | 25,495 |
2024-09-16 | $26.65 | $26.67 | $26.64 | $26.65 | $26.65 | 50,343 |
2024-09-13 | $26.66 | $26.67 | $26.64 | $26.65 | $26.65 | 37,794 |
2024-09-12 | $26.64 | $26.67 | $26.64 | $26.65 | $26.65 | 29,603 |
2024-09-11 | $26.65 | $26.70 | $26.64 | $26.66 | $26.66 | 65,012 |
2024-09-10 | $26.64 | $26.68 | $26.64 | $26.66 | $26.66 | 31,071 |
2024-09-09 | $26.66 | $26.71 | $26.65 | $26.67 | $26.67 | 86,777 |
2024-09-06 | $26.69 | $26.69 | $26.65 | $26.66 | $26.66 | 35,306 |
2024-09-05 | $26.64 | $26.66 | $26.64 | $26.65 | $26.65 | 38,137 |
2024-09-04 | $26.63 | $26.65 | $26.63 | $26.64 | $26.64 | 53,000 |
2024-09-03 | $26.63 | $26.64 | $26.62 | $26.64 | $26.64 | 21,458 |
2024-08-30 | $26.67 | $26.68 | $26.66 | $26.67 | $26.62 | 32,790 |
2024-08-29 | $26.69 | $26.69 | $26.65 | $26.67 | $26.62 | 48,030 |
2024-08-28 | $26.65 | $26.67 | $26.65 | $26.67 | $26.62 | 41,831 |
2024-08-27 | $26.65 | $26.66 | $26.64 | $26.66 | $26.61 | 61,229 |
2024-08-26 | $26.65 | $26.66 | $26.64 | $26.64 | $26.59 | 42,023 |
2024-08-23 | $26.64 | $26.66 | $26.63 | $26.66 | $26.61 | 27,666 |
2024-08-22 | $26.63 | $26.64 | $26.61 | $26.64 | $26.59 | 55,957 |
2024-08-21 | $26.62 | $26.64 | $26.61 | $26.63 | $26.58 | 47,810 |
2024-08-20 | $26.61 | $26.64 | $26.61 | $26.62 | $26.57 | 113,614 |
2024-08-19 | $26.64 | $26.64 | $26.60 | $26.61 | $26.56 | 26,234 |
2024-08-16 | $26.65 | $26.65 | $26.60 | $26.64 | $26.59 | 64,050 |
2024-08-15 | $26.62 | $26.63 | $26.60 | $26.60 | $26.55 | 71,891 |
2024-08-14 | $26.60 | $26.63 | $26.60 | $26.62 | $26.62 | 61,956 |
2024-08-13 | $26.62 | $26.62 | $26.61 | $26.62 | $26.62 | 60,631 |
2024-08-12 | $26.61 | $26.62 | $26.61 | $26.62 | $26.62 | 17,568 |
2024-08-09 | $26.59 | $26.61 | $26.59 | $26.60 | $26.60 | 9,062 |
2024-08-08 | $26.62 | $26.62 | $26.58 | $26.60 | $26.60 | 57,688 |
2024-08-07 | $26.50 | $26.61 | $26.50 | $26.60 | $26.60 | 93,431 |
2024-08-06 | $26.61 | $26.61 | $26.58 | $26.58 | $26.58 | 65,305 |
2024-08-05 | $26.62 | $26.63 | $26.58 | $26.59 | $26.59 | 42,816 |
2024-08-02 | $26.59 | $26.62 | $26.59 | $26.62 | $26.62 | 113,102 |
2024-08-01 | $26.55 | $26.59 | $26.55 | $26.56 | $26.56 | 42,208 |
2024-07-31 | $26.61 | $26.61 | $26.58 | $26.61 | $26.56 | 59,669 |
2024-07-30 | $26.56 | $26.60 | $26.56 | $26.60 | $26.55 | 45,504 |
2024-07-29 | $26.59 | $26.60 | $26.58 | $26.60 | $26.60 | 73,394 |
2024-07-26 | $26.61 | $26.61 | $26.58 | $26.59 | $26.59 | 48,995 |
2024-07-25 | $26.58 | $26.58 | $26.56 | $26.57 | $26.57 | 32,512 |
2024-07-24 | $26.57 | $26.60 | $26.57 | $26.57 | $26.57 | 82,463 |
2024-07-23 | $26.54 | $26.58 | $26.54 | $26.57 | $26.57 | 83,183 |
2024-07-22 | $26.55 | $26.57 | $26.54 | $26.57 | $26.57 | 108,031 |
2024-07-19 | $26.56 | $26.57 | $26.54 | $26.57 | $26.57 | 49,999 |
2024-07-18 | $26.56 | $26.56 | $26.54 | $26.55 | $26.55 | 88,785 |
2024-07-17 | $26.55 | $26.56 | $26.54 | $26.55 | $26.55 | 106,628 |
2024-07-16 | $26.55 | $26.55 | $26.52 | $26.55 | $26.55 | 236,821 |
2024-07-15 | $26.55 | $26.55 | $26.50 | $26.53 | $26.53 | 48,160 |
2024-07-12 | $26.52 | $26.53 | $26.52 | $26.52 | $26.52 | 23,173 |
2024-07-11 | $26.51 | $26.53 | $26.50 | $26.52 | $26.52 | 100,278 |
2024-07-10 | $26.49 | $26.51 | $26.49 | $26.50 | $26.50 | 41,145 |
2024-07-09 | $26.49 | $26.51 | $26.48 | $26.51 | $26.51 | 99,971 |
2024-07-08 | $26.46 | $26.49 | $26.46 | $26.49 | $26.49 | 43,296 |
2024-07-05 | $26.48 | $26.49 | $26.47 | $26.48 | $26.48 | 51,221 |
2024-07-03 | $26.46 | $26.46 | $26.44 | $26.46 | $26.46 | 67,707 |
2024-07-02 | $26.44 | $26.46 | $26.43 | $26.43 | $26.43 | 344,305 |
2024-07-01 | $26.42 | $26.44 | $26.42 | $26.42 | $26.42 | 210,860 |
2024-06-28 | $26.49 | $26.50 | $26.48 | $26.49 | $26.49 | 42,745 |
2024-06-27 | $26.52 | $26.52 | $26.47 | $26.47 | $26.47 | 131,967 |
2024-06-26 | $26.51 | $26.51 | $26.48 | $26.49 | $26.49 | 97,014 |
2024-06-25 | $26.48 | $26.51 | $26.48 | $26.49 | $26.49 | 82,423 |
2024-06-24 | $26.47 | $26.49 | $26.47 | $26.48 | $26.48 | 53,783 |
2024-06-21 | $26.46 | $26.48 | $26.46 | $26.47 | $26.47 | 29,066 |
2024-06-20 | $26.47 | $26.48 | $26.46 | $26.47 | $26.47 | 103,122 |
2024-06-18 | $26.45 | $26.48 | $26.45 | $26.47 | $26.47 | 80,066 |
2024-06-17 | $26.45 | $26.48 | $26.44 | $26.46 | $26.46 | 87,263 |
2024-06-14 | $26.45 | $26.46 | $26.44 | $26.45 | $26.45 | 66,576 |
2024-06-13 | $26.45 | $26.46 | $26.44 | $26.44 | $26.44 | 29,247 |
2024-06-12 | $26.43 | $26.46 | $26.43 | $26.44 | $26.44 | 39,526 |
2024-06-11 | $26.46 | $26.46 | $26.43 | $26.44 | $26.44 | 106,501 |
2024-06-10 | $26.44 | $26.45 | $26.41 | $26.44 | $26.44 | 60,329 |
2024-06-07 | $26.43 | $26.43 | $26.40 | $26.42 | $26.42 | 67,432 |
2024-06-06 | $26.40 | $26.43 | $26.40 | $26.43 | $26.43 | 53,537 |
2024-06-05 | $26.41 | $26.46 | $26.39 | $26.45 | $26.45 | 90,655 |
2024-06-04 | $26.40 | $26.41 | $26.39 | $26.41 | $26.41 | 93,324 |
2024-06-03 | $26.39 | $26.40 | $26.37 | $26.40 | $26.40 | 59,224 |
2024-05-31 | $26.43 | $26.45 | $26.42 | $26.43 | $26.38 | 92,239 |
2024-05-30 | $26.43 | $26.44 | $26.42 | $26.44 | $26.39 | 50,157 |
2024-05-29 | $26.41 | $26.44 | $26.41 | $26.42 | $26.37 | 71,788 |
2024-05-28 | $26.44 | $26.46 | $26.42 | $26.46 | $26.41 | 58,496 |
2024-05-24 | $26.45 | $26.45 | $26.42 | $26.44 | $26.39 | 119,961 |
2024-05-23 | $26.45 | $26.45 | $26.42 | $26.43 | $26.38 | 128,399 |
2024-05-22 | $26.46 | $26.46 | $26.42 | $26.43 | $26.38 | 40,654 |
2024-05-21 | $26.45 | $26.45 | $26.42 | $26.44 | $26.39 | 93,416 |
2024-05-20 | $26.48 | $26.48 | $26.44 | $26.46 | $26.41 | 61,630 |
2024-05-17 | $26.43 | $26.46 | $26.43 | $26.43 | $26.38 | 118,000 |
2024-05-16 | $26.45 | $26.46 | $26.44 | $26.45 | $26.40 | 50,747 |
2024-05-15 | $26.44 | $26.47 | $26.44 | $26.47 | $26.42 | 66,691 |
2024-05-14 | $26.43 | $26.45 | $26.43 | $26.44 | $26.39 | 169,153 |
2024-05-13 | $26.44 | $26.44 | $26.41 | $26.42 | $26.37 | 431,063 |
2024-05-10 | $26.43 | $26.43 | $26.42 | $26.42 | $26.42 | 266,204 |
2024-05-09 | $26.43 | $26.45 | $26.41 | $26.43 | $26.43 | 614,196 |
2024-05-08 | $26.41 | $26.43 | $26.40 | $26.43 | $26.43 | 142,720 |
2024-05-07 | $26.43 | $26.43 | $26.39 | $26.41 | $26.41 | 66,524 |
2024-05-06 | $26.38 | $26.41 | $26.38 | $26.40 | $26.40 | 86,305 |
2024-05-03 | $26.40 | $26.40 | $26.38 | $26.40 | $26.40 | 79,852 |
2024-05-02 | $26.35 | $26.38 | $26.35 | $26.38 | $26.38 | 42,066 |
2024-05-01 | $26.40 | $26.40 | $26.35 | $26.38 | $26.38 | 75,327 |
2024-04-30 | $26.40 | $26.40 | $26.39 | $26.40 | $26.35 | 64,516 |
2024-04-29 | $26.38 | $26.41 | $26.37 | $26.41 | $26.37 | 78,342 |
2024-04-26 | $26.40 | $26.40 | $26.39 | $26.40 | $26.35 | 22,471 |
2024-04-25 | $26.38 | $26.40 | $26.37 | $26.40 | $26.36 | 130,535 |
2024-04-24 | $26.39 | $26.39 | $26.37 | $26.39 | $26.34 | 144,087 |
2024-04-23 | $26.40 | $26.41 | $26.37 | $26.39 | $26.34 | 257,118 |
2024-04-22 | $26.39 | $26.40 | $26.38 | $26.39 | $26.34 | 36,015 |
2024-04-19 | $26.40 | $26.40 | $26.38 | $26.39 | $26.39 | 55,874 |
2024-04-18 | $26.37 | $26.46 | $26.37 | $26.38 | $26.38 | 107,077 |
2024-04-17 | $26.41 | $26.41 | $26.37 | $26.39 | $26.39 | 43,842 |
2024-04-16 | $26.35 | $26.39 | $26.35 | $26.39 | $26.39 | 79,373 |
2024-04-15 | $26.37 | $26.39 | $26.36 | $26.38 | $26.38 | 74,144 |
2024-04-12 | $26.36 | $26.39 | $26.36 | $26.39 | $26.39 | 80,549 |
2024-04-11 | $26.35 | $26.37 | $26.35 | $26.37 | $26.37 | 35,507 |
2024-04-10 | $26.34 | $26.40 | $26.34 | $26.37 | $26.37 | 66,978 |
2024-04-09 | $26.40 | $26.40 | $26.38 | $26.40 | $26.40 | 38,652 |
2024-04-08 | $26.35 | $26.38 | $26.35 | $26.36 | $26.36 | 49,618 |
2024-04-05 | $26.33 | $26.38 | $26.33 | $26.35 | $26.35 | 158,702 |
2024-04-04 | $26.40 | $26.40 | $26.37 | $26.40 | $26.40 | 57,282 |
2024-04-03 | $26.34 | $26.38 | $26.34 | $26.38 | $26.38 | 63,114 |
2024-04-02 | $26.37 | $26.38 | $26.36 | $26.38 | $26.38 | 57,671 |
2024-04-01 | $26.42 | $26.42 | $26.38 | $26.40 | $26.40 | 62,572 |
2024-03-28 | $26.46 | $26.46 | $26.43 | $26.46 | $26.46 | 63,844 |
2024-03-27 | $26.45 | $26.46 | $26.43 | $26.46 | $26.46 | 45,780 |
2024-03-26 | $26.45 | $26.45 | $26.43 | $26.45 | $26.45 | 62,031 |
2024-03-25 | $26.49 | $26.49 | $26.45 | $26.45 | $26.45 | 63,414 |
2024-03-22 | $26.47 | $26.49 | $26.45 | $26.47 | $26.47 | 40,780 |
2024-03-21 | $26.47 | $26.47 | $26.43 | $26.45 | $26.45 | 57,033 |
2024-03-20 | $26.47 | $26.50 | $26.44 | $26.48 | $26.48 | 116,478 |
2024-03-19 | $26.43 | $26.49 | $26.43 | $26.49 | $26.49 | 60,795 |
2024-03-18 | $26.49 | $26.52 | $26.47 | $26.52 | $26.52 | 69,323 |
2024-03-15 | $26.44 | $26.48 | $26.44 | $26.48 | $26.48 | 41,119 |
2024-03-14 | $26.48 | $26.48 | $26.45 | $26.46 | $26.46 | 38,912 |
2024-03-13 | $26.47 | $26.50 | $26.47 | $26.48 | $26.48 | 80,950 |
2024-03-12 | $26.49 | $26.49 | $26.47 | $26.49 | $26.49 | 27,490 |
2024-03-11 | $26.49 | $26.51 | $26.49 | $26.51 | $26.51 | 60,492 |
2024-03-08 | $26.49 | $26.50 | $26.48 | $26.49 | $26.49 | 77,164 |
2024-03-07 | $26.50 | $26.50 | $26.47 | $26.48 | $26.48 | 31,662 |
2024-03-06 | $26.48 | $26.48 | $26.46 | $26.47 | $26.47 | 34,265 |
2024-03-05 | $26.48 | $26.49 | $26.45 | $26.46 | $26.46 | 48,412 |
2024-03-04 | $26.42 | $26.45 | $26.42 | $26.45 | $26.45 | 82,387 |
2024-03-01 | $26.48 | $26.48 | $26.45 | $26.46 | $26.46 | 38,102 |
2024-02-29 | $26.51 | $26.52 | $26.49 | $26.50 | $26.45 | 32,954 |
2024-02-28 | $26.50 | $26.51 | $26.47 | $26.48 | $26.43 | 74,865 |
2024-02-27 | $26.48 | $26.50 | $26.47 | $26.47 | $26.42 | 62,277 |
2024-02-26 | $26.48 | $26.50 | $26.47 | $26.47 | $26.42 | 54,910 |
2024-02-23 | $26.47 | $26.51 | $26.47 | $26.49 | $26.44 | 43,660 |
2024-02-22 | $26.47 | $26.49 | $26.46 | $26.46 | $26.41 | 48,984 |
2024-02-21 | $26.45 | $26.48 | $26.45 | $26.46 | $26.41 | 50,723 |
2024-02-20 | $26.51 | $26.51 | $26.44 | $26.45 | $26.40 | 67,769 |
2024-02-16 | $26.43 | $26.47 | $26.43 | $26.47 | $26.47 | 33,379 |
2024-02-15 | $26.45 | $26.48 | $26.45 | $26.46 | $26.46 | 29,230 |
2024-02-14 | $26.46 | $26.46 | $26.42 | $26.44 | $26.44 | 68,939 |
2024-02-13 | $26.44 | $26.44 | $26.42 | $26.42 | $26.42 | 77,633 |
2024-02-12 | $26.44 | $26.47 | $26.44 | $26.45 | $26.45 | 110,949 |
2024-02-09 | $26.46 | $26.47 | $26.44 | $26.45 | $26.45 | 110,441 |
2024-02-08 | $26.46 | $26.46 | $26.43 | $26.43 | $26.43 | 71,418 |
2024-02-07 | $26.46 | $26.47 | $26.43 | $26.44 | $26.44 | 112,822 |
2024-02-06 | $26.45 | $26.48 | $26.41 | $26.41 | $26.41 | 80,817 |
2024-02-05 | $26.41 | $26.48 | $26.41 | $26.45 | $26.45 | 405,536 |
2024-02-02 | $26.50 | $26.50 | $26.44 | $26.44 | $26.44 | 82,960 |
2024-02-01 | $26.48 | $26.50 | $26.46 | $26.49 | $26.49 | 57,581 |
2024-01-31 | $26.51 | $26.53 | $26.49 | $26.51 | $26.47 | 139,570 |
2024-01-30 | $26.48 | $26.49 | $26.45 | $26.47 | $26.43 | 257,763 |
2024-01-29 | $26.51 | $26.51 | $26.46 | $26.46 | $26.42 | 94,070 |
2024-01-26 | $26.48 | $26.48 | $26.44 | $26.45 | $26.41 | 100,290 |
2024-01-25 | $26.50 | $26.50 | $26.44 | $26.48 | $26.44 | 303,583 |
2024-01-24 | $26.45 | $26.46 | $26.44 | $26.44 | $26.40 | 90,901 |
2024-01-23 | $26.46 | $26.46 | $26.44 | $26.44 | $26.40 | 136,064 |
2024-01-22 | $26.46 | $26.47 | $26.44 | $26.44 | $26.40 | 118,655 |
2024-01-19 | $26.47 | $26.48 | $26.40 | $26.40 | $26.40 | 103,604 |
2024-01-18 | $26.47 | $26.47 | $26.43 | $26.44 | $26.44 | 101,690 |
2024-01-17 | $26.45 | $26.48 | $26.44 | $26.44 | $26.44 | 51,937 |
2024-01-16 | $26.45 | $26.50 | $26.45 | $26.48 | $26.48 | 55,684 |
2024-01-12 | $26.46 | $26.50 | $26.46 | $26.48 | $26.48 | 70,794 |
2024-01-11 | $26.52 | $26.52 | $26.47 | $26.48 | $26.48 | 134,166 |
2024-01-10 | $26.50 | $26.52 | $26.48 | $26.50 | $26.50 | 27,673 |
2024-01-09 | $26.54 | $26.54 | $26.51 | $26.53 | $26.53 | 53,998 |
2024-01-08 | $26.56 | $26.57 | $26.51 | $26.51 | $26.51 | 85,936 |
2024-01-05 | $26.52 | $26.54 | $26.52 | $26.52 | $26.52 | 123,762 |
2024-01-04 | $26.55 | $26.55 | $26.52 | $26.52 | $26.52 | 84,357 |
2024-01-03 | $26.54 | $26.55 | $26.50 | $26.55 | $26.55 | 231,073 |
2024-01-02 | $26.53 | $26.55 | $26.53 | $26.54 | $26.54 | 52,341 |
2023-12-29 | $26.51 | $26.55 | $26.49 | $26.55 | $26.55 | 177,149 |
2023-12-28 | $26.55 | $26.55 | $26.53 | $26.53 | $26.53 | 32,921 |
2023-12-27 | $26.52 | $26.55 | $26.52 | $26.54 | $26.54 | 147,885 |
2023-12-26 | $26.56 | $26.56 | $26.52 | $26.54 | $26.54 | 167,898 |
2023-12-22 | $26.55 | $26.55 | $26.50 | $26.52 | $26.52 | 358,136 |
2023-12-21 | $26.54 | $26.54 | $26.49 | $26.50 | $26.50 | 847,231 |
2023-12-20 | $26.54 | $26.55 | $26.52 | $26.53 | $26.53 | 145,586 |
2023-12-19 | $26.54 | $26.54 | $26.51 | $26.52 | $26.52 | 78,147 |
2023-12-18 | $26.55 | $26.55 | $26.50 | $26.50 | $26.50 | 71,659 |
2023-12-15 | $26.48 | $26.54 | $26.48 | $26.50 | $26.50 | 52,547 |
2023-12-14 | $26.54 | $26.54 | $26.50 | $26.50 | $26.50 | 125,446 |
2023-12-13 | $26.53 | $26.54 | $26.49 | $26.50 | $26.50 | 239,167 |
2023-12-12 | $26.46 | $26.50 | $26.46 | $26.49 | $26.49 | 461,414 |
2023-12-11 | $26.46 | $26.51 | $26.46 | $26.48 | $26.48 | 193,779 |
2023-12-08 | $26.48 | $26.49 | $26.46 | $26.47 | $26.47 | 124,509 |
2023-12-07 | $26.51 | $26.51 | $26.45 | $26.47 | $26.47 | 219,405 |
2023-12-06 | $26.45 | $26.48 | $26.45 | $26.45 | $26.45 | 213,630 |
2023-12-05 | $26.49 | $26.49 | $26.44 | $26.45 | $26.45 | 129,180 |
2023-12-04 | $26.41 | $26.47 | $26.41 | $26.46 | $26.46 | 164,077 |
2023-12-01 | $26.45 | $26.45 | $26.39 | $26.39 | $26.39 | 138,524 |
2023-11-30 | $26.45 | $26.47 | $26.45 | $26.46 | $26.42 | 81,509 |
2023-11-29 | $26.39 | $26.48 | $26.39 | $26.48 | $26.44 | 194,736 |
2023-11-28 | $26.39 | $26.43 | $26.38 | $26.43 | $26.39 | 115,289 |
2023-11-27 | $26.37 | $26.40 | $26.37 | $26.39 | $26.35 | 60,865 |
2023-11-24 | $26.38 | $26.39 | $26.35 | $26.39 | $26.39 | 128,440 |
2023-11-22 | $26.35 | $26.39 | $26.35 | $26.38 | $26.38 | 91,313 |
2023-11-21 | $26.36 | $26.40 | $26.26 | $26.36 | $26.36 | 124,484 |
2023-11-20 | $26.35 | $26.38 | $26.32 | $26.36 | $26.36 | 280,788 |
2023-11-17 | $26.32 | $26.36 | $26.32 | $26.35 | $26.35 | 116,930 |
2023-11-16 | $26.34 | $26.35 | $26.31 | $26.32 | $26.32 | 91,857 |
2023-11-15 | $26.27 | $26.33 | $26.27 | $26.31 | $26.31 | 208,732 |
2023-11-14 | $26.36 | $26.36 | $26.29 | $26.33 | $26.33 | 123,820 |
2023-11-13 | $26.30 | $26.34 | $26.21 | $26.28 | $26.28 | 250,128 |
2023-11-10 | $26.28 | $26.28 | $26.23 | $26.27 | $26.27 | 66,828 |
2023-11-09 | $26.23 | $26.25 | $26.22 | $26.23 | $26.23 | 76,642 |
2023-11-08 | $26.25 | $26.30 | $26.22 | $26.23 | $26.23 | 105,887 |
2023-11-07 | $26.23 | $26.24 | $26.19 | $26.22 | $26.22 | 97,160 |
2023-11-06 | $26.20 | $26.20 | $26.16 | $26.17 | $26.17 | 89,070 |
2023-11-03 | $26.16 | $26.28 | $26.15 | $26.16 | $26.16 | 162,245 |
2023-11-02 | $26.10 | $26.14 | $26.09 | $26.13 | $26.13 | 184,703 |
2023-11-01 | $26.09 | $26.09 | $26.05 | $26.08 | $26.08 | 48,212 |
2023-10-31 | $26.14 | $26.14 | $26.08 | $26.11 | $26.07 | 57,158 |
2023-10-30 | $26.07 | $26.11 | $26.07 | $26.10 | $26.06 | 407,111 |
2023-10-27 | $26.10 | $26.11 | $26.08 | $26.11 | $26.11 | 50,513 |
2023-10-26 | $26.08 | $26.12 | $26.07 | $26.09 | $26.09 | 83,523 |
2023-10-25 | $26.10 | $26.10 | $26.08 | $26.08 | $26.08 | 48,280 |
2023-10-24 | $26.08 | $26.09 | $26.08 | $26.08 | $26.08 | 31,101 |
2023-10-23 | $26.09 | $26.09 | $26.07 | $26.08 | $26.08 | 34,562 |
2023-10-20 | $26.09 | $26.12 | $26.08 | $26.09 | $26.09 | 188,729 |
2023-10-19 | $26.11 | $26.11 | $26.07 | $26.07 | $26.07 | 99,443 |
2023-10-18 | $26.11 | $26.12 | $26.05 | $26.12 | $26.12 | 94,214 |
2023-10-17 | $26.12 | $26.12 | $26.06 | $26.12 | $26.12 | 92,442 |
2023-10-16 | $26.11 | $26.13 | $26.08 | $26.13 | $26.13 | 101,668 |
2023-10-13 | $26.11 | $26.17 | $26.11 | $26.15 | $26.15 | 31,029 |
2023-10-12 | $26.14 | $26.19 | $26.07 | $26.10 | $26.10 | 94,734 |
2023-10-11 | $26.09 | $26.19 | $26.08 | $26.18 | $26.18 | 133,034 |
2023-10-10 | $26.07 | $26.09 | $26.05 | $26.06 | $26.06 | 73,908 |
2023-10-09 | $26.09 | $26.09 | $26.06 | $26.08 | $26.08 | 27,652 |
2023-10-06 | $26.04 | $26.04 | $25.99 | $26.03 | $26.03 | 21,796 |
2023-10-05 | $26.04 | $26.07 | $26.04 | $26.05 | $26.05 | 45,986 |
2023-10-04 | $26.04 | $26.05 | $26.01 | $26.05 | $26.05 | 73,933 |
2023-10-03 | $26.01 | $26.07 | $26.01 | $26.03 | $26.03 | 92,775 |
2023-10-02 | $26.04 | $26.06 | $26.00 | $26.04 | $26.04 | 54,351 |
2023-09-29 | $26.09 | $26.12 | $26.08 | $26.08 | $26.08 | 197,271 |
2023-09-28 | $26.11 | $26.12 | $26.08 | $26.09 | $26.09 | 18,977 |
2023-09-27 | $26.07 | $26.12 | $26.07 | $26.11 | $26.11 | 42,008 |
2023-09-26 | $26.14 | $26.15 | $26.13 | $26.14 | $26.14 | 48,106 |
2023-09-25 | $26.17 | $26.19 | $26.12 | $26.14 | $26.14 | 76,307 |
2023-09-22 | $26.19 | $26.21 | $26.17 | $26.20 | $26.20 | 33,322 |
2023-09-21 | $26.23 | $26.23 | $26.20 | $26.21 | $26.21 | 45,262 |
2023-09-20 | $26.24 | $26.26 | $26.21 | $26.22 | $26.22 | 57,500 |
2023-09-19 | $26.23 | $26.26 | $26.23 | $26.25 | $26.25 | 61,574 |
2023-09-18 | $26.24 | $26.30 | $26.24 | $26.30 | $26.30 | 36,292 |
2023-09-15 | $26.28 | $26.29 | $26.24 | $26.24 | $26.24 | 72,225 |
2023-09-14 | $26.26 | $26.26 | $26.22 | $26.25 | $26.25 | 21,908 |
2023-09-13 | $26.26 | $26.28 | $26.25 | $26.27 | $26.27 | 70,903 |
2023-09-12 | $26.25 | $26.26 | $26.25 | $26.26 | $26.26 | 36,843 |
2023-09-11 | $26.26 | $26.27 | $26.21 | $26.25 | $26.25 | 103,814 |
2023-09-08 | $26.27 | $26.31 | $26.24 | $26.25 | $26.25 | 31,571 |
2023-09-07 | $26.25 | $26.26 | $26.23 | $26.26 | $26.26 | 114,586 |
2023-09-06 | $26.25 | $26.28 | $26.22 | $26.25 | $26.25 | 32,533 |
2023-09-05 | $26.22 | $26.25 | $26.22 | $26.24 | $26.24 | 50,598 |
2023-09-01 | $26.23 | $26.25 | $26.22 | $26.25 | $26.25 | 74,654 |
2023-08-31 | $26.25 | $26.30 | $26.25 | $26.28 | $26.24 | 58,263 |
2023-08-30 | $26.27 | $26.28 | $26.25 | $26.27 | $26.23 | 36,706 |
2023-08-29 | $26.26 | $26.28 | $26.25 | $26.25 | $26.21 | 20,977 |
2023-08-28 | $26.23 | $26.29 | $26.23 | $26.25 | $26.25 | 32,044 |
2023-08-25 | $26.22 | $26.28 | $26.22 | $26.25 | $26.25 | 53,742 |
2023-08-24 | $26.22 | $26.26 | $26.22 | $26.23 | $26.23 | 100,662 |
2023-08-23 | $26.23 | $26.28 | $26.22 | $26.24 | $26.24 | 73,742 |
2023-08-22 | $26.22 | $26.27 | $26.22 | $26.22 | $26.22 | 28,493 |
2023-08-21 | $26.22 | $26.25 | $26.22 | $26.24 | $26.24 | 26,710 |
2023-08-18 | $26.27 | $26.28 | $26.23 | $26.23 | $26.23 | 37,344 |
2023-08-17 | $26.28 | $26.28 | $26.26 | $26.28 | $26.28 | 36,898 |
2023-08-16 | $26.28 | $26.29 | $26.24 | $26.26 | $26.26 | 40,253 |
2023-08-15 | $26.24 | $26.28 | $26.24 | $26.26 | $26.26 | 21,275 |
2023-08-14 | $26.25 | $26.29 | $26.25 | $26.25 | $26.25 | 25,348 |
2023-08-11 | $26.24 | $26.25 | $26.24 | $26.25 | $26.25 | 24,074 |
2023-08-10 | $26.25 | $26.27 | $26.24 | $26.26 | $26.26 | 81,677 |
2023-08-09 | $26.22 | $26.25 | $26.22 | $26.24 | $26.24 | 66,852 |
2023-08-08 | $26.22 | $26.25 | $26.22 | $26.23 | $26.23 | 99,104 |
2023-08-07 | $26.26 | $26.26 | $26.23 | $26.24 | $26.24 | 44,810 |
2023-08-04 | $26.21 | $26.25 | $26.21 | $26.25 | $26.25 | 71,184 |
2023-08-03 | $26.23 | $26.24 | $26.21 | $26.21 | $26.21 | 141,564 |
2023-08-02 | $26.27 | $26.27 | $26.24 | $26.25 | $26.25 | 37,549 |
2023-08-01 | $26.26 | $26.27 | $26.25 | $26.27 | $26.27 | 74,352 |
2023-07-31 | $26.33 | $26.33 | $26.31 | $26.31 | $26.27 | 50,904 |
2023-07-28 | $26.37 | $26.37 | $26.32 | $26.32 | $26.28 | 26,531 |
2023-07-27 | $26.36 | $26.36 | $26.33 | $26.33 | $26.29 | 57,275 |
2023-07-26 | $26.37 | $26.39 | $26.35 | $26.38 | $26.34 | 19,996 |
2023-07-25 | $26.37 | $26.37 | $26.34 | $26.37 | $26.33 | 32,996 |
2023-07-24 | $26.32 | $26.38 | $26.31 | $26.37 | $26.33 | 71,543 |
2023-07-21 | $26.36 | $26.38 | $26.36 | $26.37 | $26.34 | 31,709 |
2023-07-20 | $26.38 | $26.38 | $26.36 | $26.38 | $26.34 | 64,307 |
2023-07-19 | $26.38 | $26.38 | $26.36 | $26.38 | $26.34 | 17,348 |
2023-07-18 | $26.35 | $26.36 | $26.34 | $26.35 | $26.31 | 35,994 |
2023-07-17 | $26.33 | $26.35 | $26.33 | $26.34 | $26.31 | 29,377 |
2023-07-14 | $26.37 | $26.37 | $26.31 | $26.35 | $26.31 | 341,173 |
2023-07-13 | $26.36 | $26.37 | $26.34 | $26.37 | $26.33 | 52,005 |
2023-07-12 | $26.35 | $26.35 | $26.32 | $26.34 | $26.30 | 41,067 |
2023-07-11 | $26.30 | $26.31 | $26.29 | $26.30 | $26.26 | 24,881 |
2023-07-10 | $26.31 | $26.31 | $26.29 | $26.31 | $26.27 | 42,658 |
2023-07-07 | $26.30 | $26.30 | $26.28 | $26.29 | $26.25 | 34,979 |
2023-07-06 | $26.31 | $26.31 | $26.26 | $26.29 | $26.25 | 23,261 |
2023-07-05 | $26.29 | $26.31 | $26.29 | $26.30 | $26.26 | 40,490 |
2023-07-03 | $26.30 | $26.32 | $26.30 | $26.30 | $26.26 | 23,148 |
2023-06-30 | $26.33 | $26.35 | $26.33 | $26.34 | $26.26 | 39,665 |
2023-06-29 | $26.35 | $26.35 | $26.30 | $26.32 | $26.25 | 52,514 |
2023-06-28 | $26.33 | $26.36 | $26.32 | $26.34 | $26.27 | 174,634 |
2023-06-27 | $26.33 | $26.35 | $26.30 | $26.35 | $26.28 | 74,874 |
2023-06-26 | $26.31 | $26.34 | $26.31 | $26.33 | $26.26 | 64,444 |
2023-06-23 | $26.32 | $26.35 | $26.32 | $26.33 | $26.33 | 199,361 |
2023-06-22 | $26.31 | $26.31 | $26.28 | $26.30 | $26.30 | 84,264 |
2023-06-21 | $26.29 | $26.33 | $26.29 | $26.33 | $26.33 | 512,926 |
2023-06-20 | $26.32 | $26.32 | $26.29 | $26.30 | $26.30 | 63,471 |
2023-06-16 | $26.30 | $26.31 | $26.29 | $26.30 | $26.30 | 183,824 |
2023-06-15 | $26.31 | $26.31 | $26.23 | $26.29 | $26.29 | 403,321 |
2023-06-14 | $26.23 | $26.27 | $26.20 | $26.27 | $26.27 | 1,181,686 |
2023-06-13 | $26.24 | $26.24 | $26.21 | $26.22 | $26.22 | 45,601 |
2023-06-12 | $26.22 | $26.25 | $26.22 | $26.24 | $26.24 | 81,988 |
2023-06-09 | $26.22 | $26.24 | $26.21 | $26.24 | $26.24 | 31,972 |
2023-06-08 | $26.25 | $26.25 | $26.21 | $26.23 | $26.23 | 44,399 |
2023-06-07 | $26.25 | $26.26 | $26.19 | $26.21 | $26.21 | 40,971 |
2023-06-06 | $26.22 | $26.22 | $26.21 | $26.22 | $26.22 | 33,247 |
2023-06-05 | $26.16 | $26.21 | $26.16 | $26.20 | $26.20 | 19,500 |
2023-06-02 | $26.27 | $26.27 | $26.16 | $26.18 | $26.18 | 65,246 |
2023-06-01 | $26.18 | $26.22 | $26.18 | $26.22 | $26.22 | 45,107 |
2023-05-31 | $26.21 | $26.25 | $26.21 | $26.21 | $26.21 | 66,621 |
2023-05-30 | $26.14 | $26.22 | $26.14 | $26.19 | $26.19 | 27,266 |
2023-05-26 | $26.16 | $26.16 | $26.13 | $26.15 | $26.15 | 28,073 |
2023-05-25 | $26.10 | $26.17 | $26.10 | $26.14 | $26.14 | 39,877 |
2023-05-24 | $26.20 | $26.20 | $26.13 | $26.14 | $26.14 | 51,295 |
2023-05-23 | $26.17 | $26.20 | $26.15 | $26.16 | $26.16 | 174,237 |
2023-05-22 | $26.21 | $26.21 | $26.17 | $26.18 | $26.18 | 60,822 |
2023-05-19 | $26.22 | $26.22 | $26.17 | $26.19 | $26.19 | 22,627 |
2023-05-18 | $26.31 | $26.31 | $26.22 | $26.23 | $26.23 | 47,015 |
2023-05-17 | $26.33 | $26.35 | $26.29 | $26.31 | $26.31 | 81,738 |
2023-05-16 | $26.36 | $26.36 | $26.33 | $26.36 | $26.36 | 44,463 |
2023-05-15 | $26.37 | $26.37 | $26.35 | $26.36 | $26.36 | 32,258 |
2023-05-12 | $26.40 | $26.40 | $26.36 | $26.37 | $26.37 | 35,696 |
2023-05-11 | $26.41 | $26.41 | $26.38 | $26.39 | $26.39 | 45,158 |
2023-05-10 | $26.42 | $26.43 | $26.40 | $26.41 | $26.41 | 82,681 |
2023-05-09 | $26.41 | $26.41 | $26.39 | $26.40 | $26.40 | 47,657 |
2023-05-08 | $26.40 | $26.40 | $26.37 | $26.39 | $26.39 | 22,432 |
2023-05-05 | $26.42 | $26.42 | $26.36 | $26.40 | $26.40 | 56,273 |
2023-05-04 | $26.37 | $26.42 | $26.37 | $26.41 | $26.41 | 117,518 |
2023-05-03 | $26.41 | $26.41 | $26.35 | $26.40 | $26.40 | 73,022 |
2023-05-02 | $26.38 | $26.41 | $26.38 | $26.40 | $26.40 | 40,713 |
2023-05-01 | $26.36 | $26.36 | $26.34 | $26.35 | $26.35 | 49,778 |
2023-04-28 | $26.42 | $26.43 | $26.39 | $26.42 | $26.42 | 17,355 |
2023-04-27 | $26.45 | $26.45 | $26.39 | $26.41 | $26.41 | 17,499 |
2023-04-26 | $26.45 | $26.46 | $26.40 | $26.43 | $26.43 | 30,576 |
2023-04-25 | $26.46 | $26.48 | $26.44 | $26.47 | $26.47 | 65,106 |
2023-04-24 | $26.42 | $26.46 | $26.42 | $26.46 | $26.46 | 40,558 |
2023-04-21 | $26.45 | $26.45 | $26.41 | $26.42 | $26.42 | 18,336 |
2023-04-20 | $26.45 | $26.47 | $26.43 | $26.45 | $26.45 | 69,919 |
2023-04-19 | $26.45 | $26.46 | $26.42 | $26.42 | $26.42 | 56,596 |
2023-04-18 | $26.52 | $26.52 | $26.49 | $26.50 | $26.50 | 32,639 |
2023-04-17 | $26.59 | $26.60 | $26.59 | $26.60 | $26.60 | 28,428 |
2023-04-14 | $26.66 | $26.66 | $26.60 | $26.60 | $26.60 | 24,941 |
2023-04-13 | $26.63 | $26.64 | $26.61 | $26.63 | $26.63 | 19,417 |
2023-04-12 | $26.66 | $26.66 | $26.61 | $26.64 | $26.64 | 65,500 |
2023-04-11 | $26.58 | $26.62 | $26.58 | $26.62 | $26.62 | 45,559 |
2023-04-10 | $26.60 | $26.60 | $26.57 | $26.59 | $26.59 | 61,027 |
2023-04-06 | $26.61 | $26.62 | $26.60 | $26.60 | $26.60 | 73,365 |
2023-04-05 | $26.62 | $26.64 | $26.59 | $26.61 | $26.61 | 166,095 |
2023-04-04 | $26.57 | $26.60 | $26.56 | $26.60 | $26.60 | 33,179 |
2023-04-03 | $26.54 | $26.59 | $26.54 | $26.58 | $26.58 | 40,238 |
2023-03-31 | $26.59 | $26.61 | $26.56 | $26.61 | $26.61 | 29,421 |
2023-03-30 | $26.60 | $26.60 | $26.56 | $26.58 | $26.58 | 24,689 |
2023-03-29 | $26.55 | $26.57 | $26.54 | $26.55 | $26.55 | 56,755 |
2023-03-28 | $26.54 | $26.56 | $26.52 | $26.55 | $26.55 | 39,421 |
2023-03-27 | $26.55 | $26.55 | $26.52 | $26.53 | $26.53 | 28,060 |
2023-03-24 | $26.53 | $26.55 | $26.51 | $26.55 | $26.55 | 52,259 |
2023-03-23 | $26.55 | $26.56 | $26.51 | $26.55 | $26.55 | 38,018 |
2023-03-22 | $26.46 | $26.55 | $26.45 | $26.53 | $26.53 | 38,654 |
2023-03-21 | $26.47 | $26.49 | $26.42 | $26.44 | $26.44 | 77,496 |
2023-03-20 | $26.47 | $26.48 | $26.44 | $26.47 | $26.47 | 20,987 |
2023-03-17 | $26.49 | $26.51 | $26.46 | $26.50 | $26.50 | 67,677 |
2023-03-16 | $26.47 | $26.47 | $26.41 | $26.44 | $26.44 | 30,066 |
2023-03-15 | $26.43 | $26.48 | $26.42 | $26.46 | $26.46 | 74,390 |
2023-03-14 | $26.31 | $26.36 | $26.29 | $26.35 | $26.35 | 26,192 |
2023-03-13 | $26.37 | $26.41 | $26.35 | $26.35 | $26.35 | 20,953 |
2023-03-10 | $26.30 | $26.33 | $26.25 | $26.30 | $26.30 | 82,334 |
2023-03-09 | $26.25 | $26.29 | $26.25 | $26.27 | $26.27 | 32,601 |
2023-03-08 | $26.24 | $26.24 | $26.21 | $26.23 | $26.23 | 53,014 |
2023-03-07 | $26.23 | $26.23 | $26.19 | $26.21 | $26.21 | 49,007 |
2023-03-06 | $26.21 | $26.23 | $26.20 | $26.22 | $26.22 | 57,233 |
2023-03-03 | $26.20 | $26.20 | $26.17 | $26.20 | $26.20 | 28,864 |
2023-03-02 | $26.15 | $26.18 | $26.14 | $26.16 | $26.16 | 26,333 |
2023-03-01 | $26.19 | $26.19 | $26.14 | $26.16 | $26.16 | 37,746 |
2023-02-28 | $26.20 | $26.21 | $26.18 | $26.20 | $26.16 | 83,682 |
2023-02-27 | $26.19 | $26.19 | $26.17 | $26.18 | $26.14 | 91,513 |
2023-02-24 | $26.17 | $26.18 | $26.15 | $26.16 | $26.16 | 42,635 |
2023-02-23 | $26.23 | $26.24 | $26.21 | $26.21 | $26.21 | 57,837 |
2023-02-22 | $26.21 | $26.22 | $26.17 | $26.22 | $26.22 | 74,084 |
2023-02-21 | $26.25 | $26.25 | $26.20 | $26.20 | $26.20 | 70,034 |
2023-02-17 | $26.28 | $26.29 | $26.25 | $26.26 | $26.26 | 82,596 |
2023-02-16 | $26.43 | $26.43 | $26.32 | $26.32 | $26.32 | 18,501 |
2023-02-15 | $26.48 | $26.48 | $26.41 | $26.42 | $26.42 | 62,144 |
2023-02-14 | $26.48 | $26.49 | $26.45 | $26.48 | $26.48 | 85,042 |
2023-02-13 | $26.51 | $26.55 | $26.51 | $26.53 | $26.53 | 44,085 |
2023-02-10 | $26.54 | $26.54 | $26.52 | $26.54 | $26.54 | 86,118 |
2023-02-09 | $26.57 | $26.57 | $26.53 | $26.54 | $26.54 | 122,655 |
2023-02-08 | $26.57 | $26.57 | $26.55 | $26.57 | $26.57 | 30,041 |
2023-02-07 | $26.60 | $26.61 | $26.56 | $26.56 | $26.56 | 48,637 |
2023-02-06 | $26.63 | $26.63 | $26.58 | $26.58 | $26.58 | 55,068 |
2023-02-03 | $26.64 | $26.67 | $26.62 | $26.64 | $26.64 | 62,365 |
2023-02-02 | $26.70 | $26.72 | $26.69 | $26.69 | $26.69 | 48,327 |
2023-02-01 | $26.66 | $26.71 | $26.65 | $26.70 | $26.70 | 105,314 |
2023-01-31 | $26.69 | $26.69 | $26.66 | $26.68 | $26.65 | 103,518 |
2023-01-30 | $26.69 | $26.69 | $26.66 | $26.68 | $26.65 | 53,901 |
2023-01-27 | $26.67 | $26.69 | $26.64 | $26.66 | $26.66 | 40,279 |
2023-01-26 | $26.68 | $26.72 | $26.66 | $26.66 | $26.66 | 133,893 |
2023-01-25 | $26.71 | $26.72 | $26.68 | $26.70 | $26.70 | 65,847 |
2023-01-24 | $26.65 | $26.69 | $26.65 | $26.69 | $26.69 | 87,787 |
2023-01-23 | $26.66 | $26.69 | $26.63 | $26.66 | $26.66 | 311,314 |
2023-01-20 | $26.70 | $26.70 | $26.66 | $26.68 | $26.68 | 76,901 |
2023-01-19 | $26.63 | $26.70 | $26.63 | $26.69 | $26.69 | 231,123 |
2023-01-18 | $26.62 | $26.69 | $26.62 | $26.65 | $26.65 | 83,328 |
2023-01-17 | $26.57 | $26.64 | $26.57 | $26.63 | $26.63 | 35,085 |
2023-01-13 | $26.64 | $26.64 | $26.57 | $26.62 | $26.62 | 88,893 |
2023-01-12 | $26.63 | $26.63 | $26.59 | $26.61 | $26.61 | 90,325 |
2023-01-11 | $26.54 | $26.58 | $26.54 | $26.56 | $26.56 | 57,977 |
2023-01-10 | $26.57 | $26.58 | $26.52 | $26.54 | $26.54 | 116,136 |
2023-01-09 | $26.54 | $26.57 | $26.53 | $26.55 | $26.55 | 72,001 |
2023-01-06 | $26.49 | $26.52 | $26.46 | $26.50 | $26.50 | 146,654 |
2023-01-05 | $26.42 | $26.47 | $26.42 | $26.47 | $26.47 | 92,258 |
2023-01-04 | $26.42 | $26.47 | $26.42 | $26.46 | $26.46 | 136,950 |
2023-01-03 | $26.41 | $26.42 | $26.37 | $26.41 | $26.41 | 32,812 |
2022-12-30 | $26.40 | $26.40 | $26.35 | $26.37 | $26.37 | 95,881 |
2022-12-29 | $26.39 | $26.40 | $26.35 | $26.36 | $26.36 | 115,621 |
2022-12-28 | $26.38 | $26.40 | $26.36 | $26.39 | $26.39 | 175,918 |
2022-12-27 | $26.40 | $26.40 | $26.36 | $26.39 | $26.39 | 120,484 |
2022-12-23 | $26.34 | $26.40 | $26.34 | $26.40 | $26.40 | 97,442 |
2022-12-22 | $26.33 | $26.41 | $26.32 | $26.39 | $26.39 | 145,392 |
2022-12-21 | $26.33 | $26.39 | $26.33 | $26.35 | $26.35 | 176,681 |
2022-12-20 | $26.40 | $26.40 | $26.35 | $26.40 | $26.40 | 133,561 |
2022-12-19 | $26.39 | $26.42 | $26.39 | $26.40 | $26.40 | 208,768 |
2022-12-16 | $26.42 | $26.43 | $26.39 | $26.42 | $26.42 | 143,275 |
2022-12-15 | $26.45 | $26.45 | $26.41 | $26.43 | $26.43 | 153,537 |
2022-12-14 | $26.47 | $26.49 | $26.40 | $26.42 | $26.39 | 237,751 |
2022-12-13 | $26.56 | $26.56 | $26.49 | $26.50 | $26.47 | 151,458 |
2022-12-12 | $26.49 | $26.49 | $26.42 | $26.45 | $26.42 | 161,554 |
2022-12-09 | $26.50 | $26.50 | $26.45 | $26.46 | $26.43 | 329,227 |
2022-12-08 | $26.43 | $26.50 | $26.43 | $26.49 | $26.46 | 126,099 |
2022-12-07 | $26.49 | $26.50 | $26.44 | $26.49 | $26.46 | 134,611 |
2022-12-06 | $26.47 | $26.48 | $26.41 | $26.47 | $26.44 | 116,225 |
2022-12-05 | $26.45 | $26.46 | $26.40 | $26.45 | $26.42 | 95,793 |
2022-12-02 | $26.43 | $26.45 | $26.40 | $26.45 | $26.42 | 178,936 |
2022-12-01 | $26.42 | $26.46 | $26.35 | $26.42 | $26.39 | 136,973 |
2022-11-30 | $26.41 | $26.46 | $26.34 | $26.45 | $26.45 | 266,690 |
2022-11-29 | $26.30 | $26.41 | $26.30 | $26.39 | $26.39 | 114,842 |
2022-11-28 | $26.37 | $26.38 | $26.30 | $26.37 | $26.37 | 76,403 |
2022-11-25 | $26.32 | $26.35 | $26.29 | $26.34 | $26.34 | 22,562 |
2022-11-23 | $26.28 | $26.34 | $26.28 | $26.32 | $26.32 | 84,711 |
2022-11-22 | $26.28 | $26.30 | $26.24 | $26.29 | $26.29 | 99,757 |
2022-11-21 | $26.25 | $26.28 | $26.22 | $26.22 | $26.22 | 84,967 |
2022-11-18 | $26.25 | $26.25 | $26.07 | $26.19 | $26.19 | 162,870 |
2022-11-17 | $26.20 | $26.24 | $26.14 | $26.19 | $26.19 | 163,500 |
2022-11-16 | $26.10 | $26.21 | $26.10 | $26.19 | $26.19 | 143,952 |
2022-11-15 | $26.13 | $26.16 | $26.08 | $26.15 | $26.15 | 389,405 |
2022-11-14 | $26.06 | $26.12 | $26.06 | $26.10 | $26.10 | 121,701 |
2022-11-11 | $26.10 | $26.12 | $26.08 | $26.08 | $26.08 | 87,022 |
2022-11-10 | $26.12 | $26.12 | $26.07 | $26.08 | $26.08 | 205,305 |
2022-11-09 | $25.92 | $26.00 | $25.92 | $25.99 | $25.99 | 142,944 |
2022-11-08 | $25.95 | $25.96 | $25.89 | $25.96 | $25.96 | 76,236 |
2022-11-07 | $25.96 | $25.96 | $25.89 | $25.94 | $25.94 | 52,514 |
2022-11-04 | $25.91 | $25.96 | $25.90 | $25.93 | $25.93 | 87,884 |
2022-11-03 | $25.90 | $25.94 | $25.88 | $25.88 | $25.88 | 201,560 |
2022-11-02 | $25.88 | $25.98 | $25.87 | $25.96 | $25.96 | 87,315 |
2022-11-01 | $25.88 | $25.95 | $25.85 | $25.91 | $25.91 | 58,038 |
2022-10-31 | $25.92 | $25.94 | $25.82 | $25.83 | $25.83 | 87,754 |
2022-10-28 | $25.94 | $25.94 | $25.88 | $25.89 | $25.89 | 40,870 |
2022-10-27 | $25.94 | $25.95 | $25.90 | $25.92 | $25.92 | 70,407 |
2022-10-26 | $25.93 | $25.93 | $25.90 | $25.92 | $25.92 | 45,950 |
2022-10-25 | $25.95 | $25.95 | $25.85 | $25.85 | $25.85 | 238,630 |
2022-10-24 | $25.93 | $25.97 | $25.88 | $25.88 | $25.88 | 125,170 |
2022-10-21 | $25.98 | $25.99 | $25.90 | $25.92 | $25.92 | 241,227 |
2022-10-20 | $26.06 | $26.06 | $25.84 | $26.00 | $26.00 | 108,979 |
2022-10-19 | $26.04 | $26.05 | $25.97 | $25.98 | $25.98 | 365,586 |
2022-10-18 | $26.06 | $26.08 | $26.00 | $26.04 | $26.04 | 81,251 |
2022-10-17 | $26.10 | $26.10 | $26.01 | $26.03 | $26.03 | 57,418 |
2022-10-14 | $26.04 | $26.05 | $26.01 | $26.03 | $26.03 | 26,108 |
2022-10-13 | $26.00 | $26.04 | $25.95 | $26.01 | $26.01 | 108,365 |
2022-10-12 | $25.98 | $26.06 | $25.98 | $26.04 | $26.04 | 30,401 |
2022-10-11 | $25.97 | $26.05 | $25.97 | $26.02 | $26.02 | 38,772 |
2022-10-10 | $25.96 | $26.01 | $25.96 | $25.99 | $25.99 | 35,410 |
2022-10-07 | $26.04 | $26.04 | $25.99 | $26.00 | $26.00 | 56,075 |
2022-10-06 | $26.00 | $26.03 | $25.96 | $25.96 | $25.96 | 54,800 |
2022-10-05 | $26.02 | $26.03 | $25.96 | $26.02 | $26.02 | 71,252 |
2022-10-04 | $26.02 | $26.04 | $25.98 | $26.02 | $26.02 | 46,990 |
2022-10-03 | $25.91 | $25.98 | $25.91 | $25.96 | $25.96 | 57,045 |
2022-09-30 | $25.95 | $25.96 | $25.92 | $25.92 | $25.89 | 48,510 |
2022-09-29 | $25.99 | $25.99 | $25.90 | $25.90 | $25.87 | 93,819 |
2022-09-28 | $25.92 | $26.00 | $25.92 | $25.93 | $25.90 | 38,525 |
2022-09-27 | $25.89 | $25.94 | $25.89 | $25.91 | $25.88 | 41,852 |
2022-09-26 | $26.03 | $26.05 | $25.89 | $25.89 | $25.86 | 97,401 |
2022-09-23 | $26.15 | $26.16 | $25.98 | $26.02 | $25.99 | 251,450 |
2022-09-22 | $26.21 | $26.21 | $26.03 | $26.11 | $26.08 | 179,300 |
2022-09-21 | $26.25 | $26.25 | $26.15 | $26.17 | $26.14 | 57,449 |
2022-09-20 | $26.29 | $26.29 | $26.22 | $26.22 | $26.19 | 29,654 |
2022-09-19 | $26.32 | $26.32 | $26.25 | $26.31 | $26.28 | 109,270 |
2022-09-16 | $26.34 | $26.35 | $26.32 | $26.33 | $26.30 | 63,380 |
2022-09-15 | $26.39 | $26.40 | $26.33 | $26.36 | $26.33 | 34,189 |
2022-09-14 | $26.35 | $26.40 | $26.32 | $26.32 | $26.29 | 26,554 |
2022-09-13 | $26.42 | $26.42 | $26.37 | $26.38 | $26.35 | 40,605 |
2022-09-12 | $26.47 | $26.47 | $26.39 | $26.39 | $26.36 | 32,786 |
2022-09-09 | $26.41 | $26.46 | $26.41 | $26.42 | $26.42 | 95,090 |
2022-09-08 | $26.43 | $26.45 | $26.40 | $26.41 | $26.41 | 47,843 |
2022-09-07 | $26.35 | $26.43 | $26.35 | $26.42 | $26.42 | 53,169 |
2022-09-06 | $26.38 | $26.39 | $26.36 | $26.38 | $26.38 | 26,379 |
2022-09-02 | $26.42 | $26.44 | $26.41 | $26.43 | $26.43 | 35,173 |
2022-09-01 | $26.39 | $26.40 | $26.34 | $26.38 | $26.38 | 31,293 |
2022-08-31 | $26.45 | $26.48 | $26.42 | $26.42 | $26.40 | 77,821 |
2022-08-30 | $26.45 | $26.46 | $26.40 | $26.41 | $26.39 | 31,328 |
2022-08-29 | $26.47 | $26.47 | $26.41 | $26.43 | $26.41 | 176,107 |
2022-08-26 | $26.46 | $26.52 | $26.46 | $26.48 | $26.46 | 13,306 |
2022-08-25 | $26.50 | $26.52 | $26.46 | $26.48 | $26.46 | 50,308 |
2022-08-24 | $26.47 | $26.53 | $26.46 | $26.49 | $26.46 | 35,301 |
2022-08-23 | $26.50 | $26.53 | $26.50 | $26.50 | $26.48 | 53,966 |
2022-08-22 | $26.52 | $26.53 | $26.45 | $26.45 | $26.43 | 40,802 |
2022-08-19 | $26.57 | $26.57 | $26.51 | $26.55 | $26.53 | 22,264 |
2022-08-18 | $26.61 | $26.61 | $26.58 | $26.58 | $26.56 | 31,485 |
2022-08-17 | $26.70 | $26.70 | $26.59 | $26.65 | $26.63 | 51,860 |
2022-08-16 | $26.81 | $26.81 | $26.74 | $26.77 | $26.75 | 18,233 |
2022-08-15 | $26.86 | $26.86 | $26.77 | $26.77 | $26.75 | 22,675 |
2022-08-12 | $26.84 | $26.84 | $26.78 | $26.80 | $26.78 | 39,071 |
2022-08-11 | $26.87 | $26.87 | $26.79 | $26.79 | $26.77 | 13,355 |
2022-08-10 | $26.90 | $26.90 | $26.84 | $26.84 | $26.82 | 38,209 |
2022-08-09 | $26.86 | $26.86 | $26.80 | $26.83 | $26.80 | 23,715 |
2022-08-08 | $26.88 | $26.88 | $26.77 | $26.80 | $26.78 | 103,544 |
2022-08-05 | $26.88 | $26.88 | $26.79 | $26.82 | $26.80 | 42,961 |
2022-08-04 | $26.91 | $26.92 | $26.88 | $26.88 | $26.86 | 72,793 |
2022-08-03 | $26.88 | $26.91 | $26.86 | $26.91 | $26.89 | 29,337 |
2022-08-02 | $26.94 | $26.94 | $26.88 | $26.89 | $26.87 | 35,372 |
2022-08-01 | $26.89 | $26.91 | $26.89 | $26.91 | $26.89 | 75,261 |
2022-07-29 | $26.90 | $26.94 | $26.87 | $26.92 | $26.87 | 77,509 |
2022-07-28 | $26.90 | $26.93 | $26.84 | $26.92 | $26.87 | 39,353 |
2022-07-27 | $26.80 | $26.87 | $26.80 | $26.85 | $26.80 | 29,721 |
2022-07-26 | $26.82 | $26.85 | $26.80 | $26.85 | $26.80 | 63,168 |
2022-07-25 | $26.75 | $26.83 | $26.75 | $26.83 | $26.78 | 254,095 |
2022-07-22 | $26.86 | $26.86 | $26.83 | $26.84 | $26.79 | 43,479 |
2022-07-21 | $26.78 | $26.81 | $26.77 | $26.78 | $26.73 | 42,968 |
2022-07-20 | $26.77 | $26.80 | $26.76 | $26.78 | $26.73 | 212,656 |
2022-07-19 | $26.78 | $26.78 | $26.73 | $26.75 | $26.70 | 30,519 |
2022-07-18 | $26.78 | $26.79 | $26.75 | $26.77 | $26.72 | 61,988 |
2022-07-15 | $26.77 | $26.78 | $26.75 | $26.77 | $26.72 | 49,188 |
2022-07-14 | $26.75 | $26.76 | $26.72 | $26.76 | $26.71 | 26,314 |
2022-07-13 | $26.71 | $26.74 | $26.70 | $26.72 | $26.67 | 17,746 |
2022-07-12 | $26.76 | $26.78 | $26.71 | $26.72 | $26.67 | 60,352 |
2022-07-11 | $26.71 | $26.71 | $26.66 | $26.70 | $26.65 | 62,026 |
2022-07-08 | $26.69 | $26.69 | $26.64 | $26.65 | $26.60 | 30,814 |
2022-07-07 | $26.63 | $26.68 | $26.63 | $26.68 | $26.63 | 58,480 |
2022-07-06 | $26.66 | $26.66 | $26.61 | $26.63 | $26.58 | 64,173 |
2022-07-05 | $26.63 | $26.66 | $26.59 | $26.65 | $26.60 | 43,650 |
2022-07-01 | $26.60 | $26.64 | $26.59 | $26.64 | $26.59 | 65,895 |
2022-06-30 | $26.59 | $26.63 | $26.58 | $26.63 | $26.56 | 55,718 |
2022-06-29 | $26.54 | $26.58 | $26.52 | $26.52 | $26.45 | 23,247 |
2022-06-28 | $26.54 | $26.56 | $26.48 | $26.55 | $26.48 | 71,370 |
2022-06-27 | $26.53 | $26.55 | $26.49 | $26.52 | $26.45 | 25,974 |
2022-06-24 | $26.49 | $26.57 | $26.49 | $26.55 | $26.48 | 106,124 |
2022-06-23 | $26.53 | $26.57 | $26.48 | $26.56 | $26.49 | 282,810 |
2022-06-22 | $26.52 | $26.53 | $26.48 | $26.48 | $26.41 | 91,298 |
2022-06-21 | $26.38 | $26.47 | $26.38 | $26.46 | $26.39 | 82,854 |
2022-06-17 | $26.47 | $26.49 | $26.44 | $26.44 | $26.37 | 75,952 |
2022-06-16 | $26.46 | $26.47 | $26.42 | $26.45 | $26.38 | 57,023 |
2022-06-15 | $26.50 | $26.55 | $26.44 | $26.50 | $26.43 | 39,431 |
2022-06-14 | $26.47 | $26.48 | $26.44 | $26.45 | $26.38 | 79,710 |
2022-06-13 | $26.56 | $26.58 | $26.37 | $26.44 | $26.37 | 79,005 |
2022-06-10 | $26.68 | $26.69 | $26.65 | $26.65 | $26.58 | 46,170 |
2022-06-09 | $26.73 | $26.73 | $26.68 | $26.71 | $26.64 | 226,555 |
2022-06-08 | $26.72 | $26.73 | $26.67 | $26.72 | $26.64 | 57,568 |
2022-06-07 | $26.74 | $26.75 | $26.67 | $26.70 | $26.63 | 128,309 |
2022-06-06 | $26.74 | $26.74 | $26.64 | $26.71 | $26.64 | 255,317 |
2022-06-03 | $26.68 | $26.71 | $26.65 | $26.69 | $26.61 | 139,138 |
2022-06-02 | $26.72 | $26.72 | $26.67 | $26.68 | $26.61 | 94,477 |
2022-06-01 | $26.65 | $26.68 | $26.62 | $26.68 | $26.61 | 165,913 |
2022-05-31 | $26.55 | $26.66 | $26.55 | $26.65 | $26.56 | 68,698 |
2022-05-27 | $26.69 | $26.72 | $26.61 | $26.63 | $26.54 | 243,634 |
2022-05-26 | $26.49 | $26.62 | $26.49 | $26.62 | $26.53 | 122,544 |
2022-05-25 | $26.55 | $26.55 | $26.45 | $26.50 | $26.41 | 108,377 |
2022-05-24 | $26.31 | $26.44 | $26.31 | $26.42 | $26.33 | 155,311 |
2022-05-23 | $26.33 | $26.33 | $26.26 | $26.32 | $26.23 | 94,285 |
2022-05-20 | $26.30 | $26.32 | $26.24 | $26.29 | $26.20 | 259,745 |
2022-05-19 | $26.25 | $26.25 | $26.21 | $26.22 | $26.14 | 122,079 |
2022-05-18 | $26.16 | $26.22 | $26.16 | $26.20 | $26.12 | 661,883 |
2022-05-17 | $26.19 | $26.19 | $26.15 | $26.18 | $26.10 | 168,149 |
2022-05-16 | $26.22 | $26.22 | $26.16 | $26.16 | $26.08 | 178,644 |
2022-05-13 | $26.21 | $26.21 | $26.18 | $26.21 | $26.12 | 73,202 |
2022-05-12 | $26.24 | $26.24 | $26.19 | $26.21 | $26.13 | 86,005 |
2022-05-11 | $26.18 | $26.24 | $26.18 | $26.19 | $26.11 | 85,831 |
2022-05-10 | $26.20 | $26.24 | $26.19 | $26.19 | $26.11 | 74,530 |
2022-05-09 | $26.22 | $26.23 | $26.19 | $26.21 | $26.13 | 74,444 |
2022-05-06 | $26.20 | $26.24 | $26.20 | $26.21 | $26.13 | 72,886 |
2022-05-05 | $26.29 | $26.29 | $26.19 | $26.23 | $26.14 | 148,417 |
2022-05-04 | $26.25 | $26.30 | $26.23 | $26.28 | $26.19 | 46,608 |
2022-05-03 | $26.23 | $26.26 | $26.23 | $26.25 | $26.16 | 62,101 |
2022-05-02 | $26.27 | $26.28 | $26.21 | $26.22 | $26.14 | 81,082 |
2022-04-29 | $26.30 | $26.30 | $26.27 | $26.29 | $26.19 | 50,505 |
2022-04-28 | $26.26 | $26.30 | $26.26 | $26.29 | $26.18 | 44,986 |
2022-04-27 | $26.34 | $26.34 | $26.28 | $26.30 | $26.20 | 67,153 |
2022-04-26 | $26.31 | $26.34 | $26.30 | $26.32 | $26.22 | 41,939 |
2022-04-25 | $26.31 | $26.35 | $26.30 | $26.31 | $26.21 | 70,942 |
2022-04-22 | $26.30 | $26.33 | $26.28 | $26.31 | $26.21 | 58,220 |
2022-04-21 | $26.34 | $26.36 | $26.29 | $26.31 | $26.21 | 51,494 |
2022-04-20 | $26.31 | $26.35 | $26.29 | $26.32 | $26.22 | 159,716 |
2022-04-19 | $26.35 | $26.35 | $26.29 | $26.30 | $26.20 | 35,401 |
2022-04-18 | $26.40 | $26.40 | $26.35 | $26.36 | $26.26 | 44,449 |
2022-04-14 | $26.40 | $26.44 | $26.36 | $26.38 | $26.28 | 34,581 |
2022-04-13 | $26.44 | $26.45 | $26.39 | $26.39 | $26.29 | 54,286 |
2022-04-12 | $26.49 | $26.49 | $26.42 | $26.43 | $26.33 | 67,574 |
2022-04-11 | $26.50 | $26.51 | $26.40 | $26.40 | $26.30 | 49,702 |
2022-04-08 | $26.51 | $26.51 | $26.46 | $26.51 | $26.41 | 30,395 |
2022-04-07 | $26.57 | $26.57 | $26.49 | $26.53 | $26.43 | 32,666 |
2022-04-06 | $26.58 | $26.58 | $26.52 | $26.56 | $26.46 | 50,027 |
2022-04-05 | $26.58 | $26.62 | $26.58 | $26.61 | $26.50 | 12,476 |
2022-04-04 | $26.60 | $26.64 | $26.60 | $26.60 | $26.50 | 18,688 |
2022-04-01 | $26.62 | $26.64 | $26.58 | $26.58 | $26.48 | 111,774 |
2022-03-31 | $26.64 | $26.67 | $26.64 | $26.66 | $26.54 | 22,176 |
2022-03-30 | $26.58 | $26.64 | $26.58 | $26.63 | $26.51 | 25,490 |
2022-03-29 | $26.60 | $26.62 | $26.57 | $26.58 | $26.46 | 94,321 |
2022-03-28 | $26.64 | $26.67 | $26.61 | $26.61 | $26.49 | 42,516 |
2022-03-25 | $26.71 | $26.72 | $26.63 | $26.64 | $26.52 | 15,452 |
2022-03-24 | $26.77 | $26.77 | $26.72 | $26.73 | $26.61 | 43,229 |
2022-03-23 | $26.78 | $26.81 | $26.78 | $26.81 | $26.69 | 24,259 |
2022-03-22 | $26.79 | $26.85 | $26.79 | $26.79 | $26.67 | 74,161 |
2022-03-21 | $26.87 | $26.89 | $26.82 | $26.82 | $26.70 | 42,593 |
2022-03-18 | $26.88 | $26.93 | $26.88 | $26.89 | $26.77 | 26,048 |
2022-03-17 | $26.91 | $26.93 | $26.85 | $26.87 | $26.75 | 75,640 |
2022-03-16 | $26.85 | $26.91 | $26.83 | $26.83 | $26.71 | 21,961 |
2022-03-15 | $26.90 | $26.90 | $26.84 | $26.85 | $26.73 | 29,212 |
2022-03-14 | $26.97 | $26.99 | $26.86 | $26.86 | $26.74 | 58,029 |
2022-03-11 | $27.04 | $27.05 | $26.95 | $26.98 | $26.86 | 25,451 |
2022-03-10 | $27.08 | $27.08 | $27.02 | $27.04 | $26.92 | 37,233 |
2022-03-09 | $27.10 | $27.10 | $27.05 | $27.06 | $26.94 | 12,703 |
2022-03-08 | $27.08 | $27.12 | $27.07 | $27.08 | $26.96 | 19,480 |
2022-03-07 | $27.18 | $27.18 | $27.13 | $27.14 | $27.03 | 22,658 |
2022-03-04 | $27.12 | $27.17 | $27.12 | $27.16 | $27.04 | 12,472 |
2022-03-03 | $27.16 | $27.17 | $27.13 | $27.15 | $27.03 | 19,010 |
2022-03-02 | $27.23 | $27.23 | $27.15 | $27.15 | $27.03 | 32,247 |
2022-03-01 | $27.16 | $27.22 | $27.16 | $27.18 | $27.06 | 9,772 |
2022-02-28 | $27.12 | $27.16 | $27.12 | $27.12 | $26.99 | 47,175 |
2022-02-25 | $27.15 | $27.16 | $27.11 | $27.13 | $27.00 | 12,202 |
2022-02-24 | $27.16 | $27.19 | $27.15 | $27.15 | $27.01 | 20,338 |
2022-02-23 | $27.12 | $27.14 | $27.10 | $27.11 | $26.98 | 20,375 |
2022-02-22 | $27.08 | $27.14 | $27.08 | $27.09 | $26.96 | 26,551 |
2022-02-18 | $27.14 | $27.14 | $27.11 | $27.13 | $26.99 | 11,044 |
2022-02-17 | $27.12 | $27.13 | $27.08 | $27.10 | $26.97 | 31,421 |
2022-02-16 | $27.07 | $27.10 | $27.07 | $27.10 | $26.97 | 25,794 |
2022-02-15 | $27.14 | $27.14 | $27.07 | $27.09 | $26.96 | 48,467 |
2022-02-14 | $27.14 | $27.16 | $27.08 | $27.10 | $26.97 | 21,801 |
2022-02-11 | $27.18 | $27.21 | $27.14 | $27.16 | $27.03 | 37,792 |
2022-02-10 | $27.24 | $27.29 | $27.22 | $27.22 | $27.09 | 21,006 |
2022-02-09 | $27.27 | $27.30 | $27.27 | $27.29 | $27.15 | 19,493 |
2022-02-08 | $27.31 | $27.34 | $27.27 | $27.29 | $27.16 | 37,239 |
2022-02-07 | $27.30 | $27.35 | $27.28 | $27.30 | $27.17 | 18,725 |
2022-02-04 | $27.28 | $27.33 | $27.27 | $27.28 | $27.15 | 20,358 |
2022-02-03 | $27.32 | $27.33 | $27.29 | $27.31 | $27.18 | 20,577 |
2022-02-02 | $27.34 | $27.34 | $27.26 | $27.30 | $27.17 | 33,380 |
2022-02-01 | $27.25 | $27.31 | $27.24 | $27.25 | $27.12 | 37,243 |
2022-01-31 | $27.27 | $27.29 | $27.23 | $27.25 | $27.10 | 9,213 |
2022-01-28 | $27.30 | $27.30 | $27.28 | $27.28 | $27.13 | 7,616 |
2022-01-27 | $27.39 | $27.41 | $27.33 | $27.33 | $27.18 | 22,548 |
2022-01-26 | $27.51 | $27.51 | $27.37 | $27.37 | $27.22 | 49,889 |
2022-01-25 | $27.49 | $27.54 | $27.46 | $27.46 | $27.31 | 14,364 |
2022-01-24 | $27.52 | $27.54 | $27.52 | $27.53 | $27.38 | 50,831 |
2022-01-21 | $27.59 | $27.61 | $27.53 | $27.53 | $27.38 | 11,688 |
2022-01-20 | $27.62 | $27.63 | $27.59 | $27.60 | $27.45 | 11,507 |
2022-01-19 | $27.66 | $27.66 | $27.62 | $27.63 | $27.48 | 18,448 |
2022-01-18 | $27.68 | $27.68 | $27.59 | $27.59 | $27.44 | 16,836 |
2022-01-14 | $27.71 | $27.71 | $27.68 | $27.68 | $27.53 | 23,854 |
2022-01-13 | $27.71 | $27.73 | $27.70 | $27.72 | $27.57 | 10,678 |
2022-01-12 | $27.75 | $27.75 | $27.70 | $27.71 | $27.56 | 20,720 |
2022-01-11 | $27.75 | $27.75 | $27.70 | $27.73 | $27.58 | 10,943 |
2022-01-10 | $27.73 | $27.75 | $27.69 | $27.73 | $27.57 | 87,450 |
2022-01-07 | $27.77 | $27.80 | $27.74 | $27.76 | $27.61 | 25,107 |
2022-01-06 | $27.82 | $27.83 | $27.76 | $27.79 | $27.64 | 23,668 |
2022-01-05 | $27.88 | $27.88 | $27.81 | $27.82 | $27.66 | 13,620 |
2022-01-04 | $27.85 | $27.85 | $27.84 | $27.85 | $27.69 | 23,262 |
2022-01-03 | $27.88 | $27.88 | $27.85 | $27.86 | $27.71 | 24,636 |
2021-12-31 | $27.88 | $27.89 | $27.85 | $27.86 | $27.71 | 17,836 |
2021-12-30 | $27.87 | $27.91 | $27.85 | $27.86 | $27.71 | 55,753 |
2021-12-29 | $27.85 | $27.90 | $27.85 | $27.88 | $27.73 | 21,570 |
2021-12-28 | $27.92 | $27.92 | $27.86 | $27.88 | $27.73 | 59,630 |
2021-12-27 | $27.90 | $27.90 | $27.86 | $27.87 | $27.72 | 11,737 |
2021-12-23 | $27.85 | $27.90 | $27.85 | $27.90 | $27.75 | 18,780 |
2021-12-22 | $27.89 | $27.90 | $27.87 | $27.87 | $27.72 | 34,216 |
2021-12-21 | $27.86 | $27.90 | $27.86 | $27.87 | $27.72 | 48,674 |
2021-12-20 | $27.84 | $27.89 | $27.84 | $27.89 | $27.74 | 91,350 |
2021-12-17 | $27.92 | $27.92 | $27.85 | $27.88 | $27.73 | 14,412 |
2021-12-16 | $27.83 | $27.91 | $27.83 | $27.91 | $27.76 | 223,306 |
2021-12-15 | $27.86 | $27.88 | $27.85 | $27.87 | $27.70 | 34,845 |
2021-12-14 | $27.85 | $27.90 | $27.85 | $27.88 | $27.71 | 29,584 |
2021-12-13 | $27.92 | $27.92 | $27.86 | $27.88 | $27.71 | 50,426 |
2021-12-10 | $27.90 | $27.90 | $27.86 | $27.88 | $27.71 | 49,206 |
2021-12-09 | $27.82 | $27.89 | $27.82 | $27.85 | $27.69 | 28,909 |
2021-12-08 | $27.90 | $27.90 | $27.82 | $27.85 | $27.68 | 59,759 |
2021-12-07 | $27.87 | $27.90 | $27.84 | $27.87 | $27.70 | 140,700 |
2021-12-06 | $27.85 | $27.89 | $27.83 | $27.84 | $27.67 | 48,350 |
2021-12-03 | $27.83 | $27.88 | $27.83 | $27.86 | $27.69 | 27,351 |
2021-12-02 | $27.90 | $27.90 | $27.84 | $27.86 | $27.69 | 21,527 |
2021-12-01 | $27.88 | $27.90 | $27.85 | $27.87 | $27.70 | 47,577 |
2021-11-30 | $27.93 | $27.93 | $27.86 | $27.88 | $27.70 | 210,882 |
2021-11-29 | $27.88 | $27.88 | $27.82 | $27.88 | $27.70 | 15,194 |
2021-11-26 | $27.82 | $27.89 | $27.82 | $27.89 | $27.71 | 7,403 |
2021-11-24 | $27.86 | $27.88 | $27.84 | $27.86 | $27.68 | 12,150 |
2021-11-23 | $27.86 | $27.87 | $27.84 | $27.86 | $27.67 | 12,152 |
2021-11-22 | $27.84 | $27.88 | $27.84 | $27.86 | $27.68 | 26,072 |
2021-11-19 | $27.86 | $27.87 | $27.84 | $27.85 | $27.67 | 2,955 |
2021-11-18 | $27.84 | $27.88 | $27.84 | $27.86 | $27.68 | 8,880 |
2021-11-17 | $27.87 | $27.87 | $27.85 | $27.86 | $27.68 | 5,448 |
2021-11-16 | $27.87 | $27.88 | $27.85 | $27.86 | $27.67 | 13,594 |
2021-11-15 | $27.89 | $27.90 | $27.85 | $27.87 | $27.69 | 8,335 |
2021-11-12 | $27.91 | $27.92 | $27.89 | $27.89 | $27.71 | 16,242 |
2021-11-11 | $27.89 | $27.92 | $27.85 | $27.88 | $27.70 | 12,966 |
2021-11-10 | $27.94 | $27.94 | $27.89 | $27.90 | $27.72 | 12,419 |
2021-11-09 | $27.94 | $27.94 | $27.90 | $27.92 | $27.74 | 26,523 |
2021-11-08 | $27.88 | $27.90 | $27.85 | $27.89 | $27.71 | 11,658 |
2021-11-05 | $27.88 | $27.90 | $27.88 | $27.90 | $27.71 | 13,353 |
2021-11-04 | $27.91 | $27.91 | $27.86 | $27.88 | $27.69 | 13,509 |
2021-11-03 | $27.87 | $27.89 | $27.85 | $27.87 | $27.69 | 11,737 |
2021-11-02 | $27.89 | $27.89 | $27.86 | $27.88 | $27.70 | 9,621 |
2021-11-01 | $27.87 | $27.87 | $27.81 | $27.85 | $27.66 | 23,112 |
2021-10-29 | $27.87 | $27.89 | $27.85 | $27.88 | $27.69 | 5,930 |
2021-10-28 | $27.89 | $27.90 | $27.87 | $27.87 | $27.67 | 7,800 |
2021-10-27 | $27.86 | $27.89 | $27.85 | $27.87 | $27.67 | 6,297 |
2021-10-26 | $27.84 | $27.87 | $27.84 | $27.86 | $27.67 | 19,349 |
2021-10-25 | $27.91 | $27.91 | $27.85 | $27.88 | $27.68 | 47,732 |
2021-10-22 | $27.90 | $27.91 | $27.88 | $27.88 | $27.68 | 6,558 |
2021-10-21 | $27.89 | $27.91 | $27.86 | $27.88 | $27.68 | 26,524 |
2021-10-20 | $27.94 | $27.94 | $27.90 | $27.90 | $27.70 | 24,148 |
2021-10-19 | $27.94 | $27.94 | $27.90 | $27.94 | $27.74 | 24,474 |
2021-10-18 | $27.96 | $27.96 | $27.92 | $27.94 | $27.74 | 40,584 |
2021-10-15 | $27.96 | $27.96 | $27.95 | $27.95 | $27.75 | 5,874 |
2021-10-14 | $27.94 | $27.95 | $27.92 | $27.94 | $27.74 | 8,071 |
2021-10-13 | $27.93 | $27.94 | $27.93 | $27.94 | $27.74 | 12,169 |
2021-10-12 | $27.94 | $27.95 | $27.93 | $27.94 | $27.74 | 20,349 |
2021-10-11 | $27.91 | $27.91 | $27.86 | $27.89 | $27.69 | 1,718 |
2021-10-08 | $27.90 | $27.93 | $27.90 | $27.91 | $27.71 | 15,540 |
2021-10-07 | $27.96 | $27.96 | $27.89 | $27.92 | $27.72 | 8,138 |
2021-10-06 | $27.93 | $27.94 | $27.91 | $27.92 | $27.72 | 35,677 |
2021-10-05 | $27.96 | $27.96 | $27.92 | $27.92 | $27.72 | 24,121 |
2021-10-04 | $27.96 | $27.96 | $27.92 | $27.92 | $27.72 | 11,943 |
2021-10-01 | $27.94 | $27.96 | $27.91 | $27.93 | $27.73 | 11,840 |
2021-09-30 | $27.96 | $27.96 | $27.95 | $27.96 | $27.74 | 20,796 |
2021-09-29 | $27.92 | $27.98 | $27.92 | $27.95 | $27.73 | 11,162 |
2021-09-28 | $27.98 | $28.00 | $27.96 | $27.97 | $27.76 | 44,121 |
2021-09-27 | $28.00 | $28.02 | $27.99 | $27.99 | $27.77 | 9,078 |
2021-09-24 | $28.03 | $28.05 | $28.01 | $28.03 | $27.81 | 22,360 |
2021-09-23 | $28.05 | $28.07 | $28.03 | $28.03 | $27.82 | 17,021 |
2021-09-22 | $28.09 | $28.10 | $28.04 | $28.04 | $27.83 | 11,494 |
2021-09-21 | $28.09 | $28.10 | $28.06 | $28.08 | $27.87 | 10,256 |
2021-09-20 | $28.10 | $28.10 | $28.05 | $28.08 | $27.86 | 12,556 |
2021-09-17 | $28.06 | $28.07 | $28.05 | $28.06 | $27.84 | 33,766 |
2021-09-16 | $28.08 | $28.08 | $28.05 | $28.07 | $27.85 | 7,148 |
2021-09-15 | $28.08 | $28.09 | $28.05 | $28.07 | $27.86 | 26,924 |
2021-09-14 | $28.08 | $28.10 | $28.07 | $28.08 | $27.87 | 10,583 |
2021-09-13 | $28.03 | $28.08 | $28.03 | $28.06 | $27.85 | 38,910 |
2021-09-10 | $28.03 | $28.07 | $28.03 | $28.06 | $27.85 | 31,645 |
2021-09-09 | $28.03 | $28.07 | $28.03 | $28.05 | $27.84 | 11,978 |
2021-09-08 | $28.04 | $28.06 | $28.03 | $28.05 | $27.83 | 14,153 |
2021-09-07 | $28.05 | $28.05 | $28.02 | $28.02 | $27.80 | 9,237 |
2021-09-03 | $28.06 | $28.07 | $28.06 | $28.06 | $27.85 | 16,631 |
2021-09-02 | $28.11 | $28.11 | $28.03 | $28.07 | $27.86 | 36,732 |
2021-09-01 | $28.07 | $28.07 | $28.04 | $28.07 | $27.86 | 13,237 |
2021-08-31 | $28.10 | $28.11 | $28.08 | $28.08 | $27.85 | 7,077 |
2021-08-30 | $28.09 | $28.09 | $28.05 | $28.07 | $27.84 | 11,883 |
2021-08-27 | $28.08 | $28.10 | $28.07 | $28.08 | $27.86 | 8,143 |
2021-08-26 | $28.11 | $28.11 | $28.08 | $28.08 | $27.85 | 4,671 |
2021-08-25 | $28.11 | $28.12 | $28.08 | $28.08 | $27.85 | 20,511 |
2021-08-24 | $28.12 | $28.12 | $28.09 | $28.10 | $27.87 | 10,955 |
2021-08-23 | $28.14 | $28.14 | $28.09 | $28.11 | $27.88 | 7,352 |
2021-08-20 | $28.12 | $28.13 | $28.10 | $28.11 | $27.88 | 57,311 |
2021-08-19 | $28.11 | $28.13 | $28.09 | $28.12 | $27.89 | 19,642 |
2021-08-18 | $28.11 | $28.13 | $28.09 | $28.10 | $27.87 | 24,880 |
2021-08-17 | $28.13 | $28.13 | $28.09 | $28.10 | $27.87 | 15,353 |
2021-08-16 | $28.06 | $28.12 | $28.06 | $28.10 | $27.87 | 7,553 |
2021-08-13 | $28.12 | $28.12 | $28.09 | $28.10 | $27.87 | 11,702 |
2021-08-12 | $28.10 | $28.12 | $28.08 | $28.10 | $27.87 | 15,736 |
2021-08-11 | $28.14 | $28.21 | $28.08 | $28.09 | $27.87 | 29,875 |
2021-08-10 | $28.13 | $28.14 | $28.09 | $28.11 | $27.88 | 3,374 |
2021-08-09 | $28.08 | $28.13 | $28.08 | $28.10 | $27.87 | 12,963 |
2021-08-06 | $28.16 | $28.16 | $28.10 | $28.12 | $27.89 | 41,785 |
2021-08-05 | $28.11 | $28.16 | $28.11 | $28.14 | $27.91 | 8,476 |
2021-08-04 | $28.10 | $28.14 | $28.10 | $28.14 | $27.91 | 12,522 |
2021-08-03 | $28.08 | $28.14 | $28.08 | $28.13 | $27.90 | 26,682 |
2021-08-02 | $28.13 | $28.13 | $28.07 | $28.12 | $27.89 | 19,769 |
2021-07-30 | $28.16 | $28.16 | $28.13 | $28.15 | $27.90 | 8,618 |
2021-07-29 | $28.12 | $28.15 | $28.10 | $28.12 | $27.88 | 12,918 |
2021-07-28 | $28.13 | $28.15 | $28.08 | $28.15 | $27.91 | 11,579 |
2021-07-27 | $28.09 | $28.13 | $28.08 | $28.10 | $27.86 | 11,151 |
2021-07-26 | $28.11 | $28.12 | $28.08 | $28.09 | $27.85 | 4,603 |
2021-07-23 | $28.10 | $28.13 | $28.08 | $28.11 | $27.86 | 15,353 |
2021-07-22 | $28.14 | $28.14 | $28.08 | $28.11 | $27.86 | 70,503 |
2021-07-21 | $28.13 | $28.13 | $28.02 | $28.08 | $27.84 | 15,383 |
2021-07-20 | $28.15 | $28.15 | $28.07 | $28.10 | $27.85 | 57,520 |
2021-07-19 | $28.13 | $28.13 | $28.09 | $28.11 | $27.87 | 22,921 |
2021-07-16 | $28.10 | $28.11 | $28.04 | $28.10 | $27.86 | 30,991 |
2021-07-15 | $28.03 | $28.07 | $28.03 | $28.07 | $27.83 | 24,480 |
2021-07-14 | $28.07 | $28.07 | $28.02 | $28.05 | $27.81 | 7,143 |
2021-07-13 | $28.03 | $28.07 | $28.01 | $28.04 | $27.80 | 13,974 |
2021-07-12 | $28.02 | $28.04 | $28.00 | $28.01 | $27.77 | 16,623 |
2021-07-09 | $28.08 | $28.08 | $28.00 | $28.00 | $27.76 | 28,346 |
2021-07-08 | $28.08 | $28.08 | $28.03 | $28.04 | $27.80 | 27,663 |
2021-07-07 | $27.99 | $28.07 | $27.98 | $28.05 | $27.81 | 19,889 |
2021-07-06 | $28.00 | $28.03 | $27.99 | $28.03 | $27.79 | 56,402 |
2021-07-02 | $28.03 | $28.03 | $27.98 | $27.99 | $27.74 | 35,341 |
2021-07-01 | $27.96 | $28.02 | $27.96 | $28.00 | $27.75 | 5,800 |
2021-06-30 | $28.01 | $28.01 | $27.99 | $28.00 | $27.74 | 10,842 |
2021-06-29 | $27.96 | $28.00 | $27.95 | $27.98 | $27.72 | 33,357 |
2021-06-28 | $27.99 | $28.02 | $27.96 | $27.97 | $27.71 | 11,124 |
2021-06-25 | $27.97 | $27.97 | $27.96 | $27.97 | $27.71 | 838 |
2021-06-24 | $28.02 | $28.02 | $27.97 | $27.97 | $27.71 | 18,586 |
2021-06-23 | $28.02 | $28.02 | $27.93 | $27.97 | $27.71 | 8,472 |
2021-06-22 | $28.00 | $28.01 | $27.96 | $27.99 | $27.73 | 20,245 |
2021-06-21 | $28.01 | $28.02 | $28.00 | $28.02 | $27.76 | 135,492 |
2021-06-18 | $28.01 | $28.04 | $28.01 | $28.02 | $27.76 | 4,869 |
2021-06-17 | $28.06 | $28.06 | $28.01 | $28.01 | $27.75 | 6,211 |
2021-06-16 | $28.11 | $28.11 | $28.02 | $28.05 | $27.79 | 10,476 |
2021-06-15 | $28.05 | $28.09 | $28.05 | $28.07 | $27.82 | 28,769 |
2021-06-14 | $28.11 | $28.11 | $28.06 | $28.06 | $27.80 | 9,731 |
2021-06-11 | $28.08 | $28.10 | $28.04 | $28.07 | $27.81 | 5,409 |
2021-06-10 | $28.06 | $28.08 | $28.04 | $28.08 | $27.82 | 33,754 |
2021-06-09 | $28.02 | $28.08 | $28.02 | $28.06 | $27.80 | 30,437 |
2021-06-08 | $28.05 | $28.06 | $28.00 | $28.04 | $27.78 | 27,886 |
2021-06-07 | $28.00 | $28.03 | $28.00 | $28.03 | $27.77 | 3,297 |
2021-06-04 | $27.97 | $28.04 | $27.97 | $28.04 | $27.78 | 34,424 |
2021-06-03 | $27.99 | $27.99 | $27.96 | $27.99 | $27.73 | 11,519 |
2021-06-02 | $27.96 | $28.01 | $27.96 | $27.99 | $27.73 | 34,349 |
2021-06-01 | $27.95 | $27.98 | $27.95 | $27.97 | $27.71 | 8,090 |
2021-05-28 | $28.01 | $28.02 | $28.00 | $28.01 | $27.74 | 29,908 |
2021-05-27 | $27.99 | $28.00 | $27.97 | $27.99 | $27.72 | 2,627 |
2021-05-26 | $28.01 | $28.02 | $27.99 | $28.02 | $27.75 | 3,331 |
2021-05-25 | $28.02 | $28.02 | $27.96 | $28.00 | $27.72 | 60,276 |
2021-05-24 | $27.98 | $28.00 | $27.95 | $27.97 | $27.69 | 13,285 |
2021-05-21 | $27.99 | $28.00 | $27.95 | $27.98 | $27.70 | 29,832 |
2021-05-20 | $27.98 | $28.00 | $27.95 | $27.98 | $27.71 | 2,304 |
2021-05-19 | $27.99 | $28.01 | $27.95 | $27.96 | $27.69 | 8,281 |
2021-05-18 | $28.01 | $28.01 | $27.95 | $28.01 | $27.74 | 32,154 |
2021-05-17 | $27.95 | $27.99 | $27.95 | $27.97 | $27.70 | 4,094 |
2021-05-14 | $28.02 | $28.02 | $27.95 | $27.98 | $27.70 | 26,082 |
2021-05-13 | $28.00 | $28.00 | $27.97 | $27.98 | $27.70 | 9,571 |
2021-05-12 | $27.98 | $28.02 | $27.95 | $27.95 | $27.68 | 8,650 |
2021-05-11 | $28.00 | $28.00 | $27.97 | $27.98 | $27.71 | 15,769 |
2021-05-10 | $28.01 | $28.03 | $28.01 | $28.03 | $27.75 | 11,423 |
2021-05-07 | $28.00 | $28.06 | $28.00 | $28.00 | $27.73 | 15,571 |
2021-05-06 | $28.05 | $28.05 | $28.00 | $28.03 | $27.75 | 17,489 |
2021-05-05 | $28.02 | $28.04 | $28.02 | $28.02 | $27.75 | 9,981 |
2021-05-04 | $28.04 | $28.04 | $28.00 | $28.01 | $27.74 | 8,903 |
2021-05-03 | $28.02 | $28.04 | $28.00 | $28.02 | $27.75 | 8,095 |
2021-04-30 | $28.04 | $28.05 | $28.01 | $28.01 | $27.72 | 16,533 |
2021-04-29 | $28.00 | $28.07 | $28.00 | $28.06 | $27.77 | 83,302 |
2021-04-28 | $28.08 | $28.09 | $28.07 | $28.09 | $27.79 | 15,101 |
2021-04-27 | $28.12 | $28.13 | $28.07 | $28.10 | $27.81 | 33,777 |
2021-04-26 | $28.10 | $28.13 | $28.08 | $28.09 | $27.80 | 33,600 |
2021-04-23 | $28.07 | $28.11 | $28.07 | $28.10 | $27.81 | 11,347 |
2021-04-22 | $28.08 | $28.12 | $28.07 | $28.12 | $27.83 | 13,485 |
2021-04-21 | $28.08 | $28.09 | $28.05 | $28.06 | $27.77 | 5,111 |
2021-04-20 | $28.08 | $28.11 | $28.08 | $28.09 | $27.80 | 5,955 |
2021-04-19 | $28.09 | $28.11 | $28.05 | $28.05 | $27.76 | 23,466 |
2021-04-16 | $28.08 | $28.13 | $28.06 | $28.09 | $27.79 | 18,587 |
2021-04-15 | $28.10 | $28.13 | $28.09 | $28.10 | $27.81 | 9,574 |
2021-04-14 | $28.04 | $28.06 | $27.99 | $28.04 | $27.75 | 11,001 |
2021-04-13 | $27.95 | $28.00 | $27.93 | $27.97 | $27.68 | 43,257 |
2021-04-12 | $28.00 | $28.00 | $27.95 | $27.98 | $27.68 | 16,592 |
2021-04-09 | $28.00 | $28.00 | $27.95 | $27.97 | $27.68 | 11,072 |
2021-04-08 | $27.97 | $28.00 | $27.95 | $27.97 | $27.68 | 10,895 |
2021-04-07 | $27.96 | $27.96 | $27.91 | $27.94 | $27.65 | 26,620 |
2021-04-06 | $27.94 | $27.95 | $27.91 | $27.94 | $27.65 | 7,291 |
2021-04-05 | $27.95 | $27.95 | $27.90 | $27.92 | $27.63 | 20,825 |
2021-04-01 | $27.95 | $27.97 | $27.91 | $27.95 | $27.65 | 28,779 |
2021-03-31 | $27.93 | $27.96 | $27.93 | $27.94 | $27.63 | 9,560 |
2021-03-30 | $27.94 | $27.94 | $27.90 | $27.93 | $27.62 | 13,263 |
2021-03-29 | $27.96 | $27.96 | $27.91 | $27.93 | $27.63 | 21,348 |
2021-03-26 | $27.95 | $27.95 | $27.90 | $27.92 | $27.61 | 32,515 |
2021-03-25 | $27.94 | $27.96 | $27.91 | $27.91 | $27.60 | 128,014 |
2021-03-24 | $27.88 | $27.94 | $27.88 | $27.92 | $27.61 | 9,101 |
2021-03-23 | $27.90 | $27.93 | $27.88 | $27.91 | $27.60 | 8,289 |
2021-03-22 | $27.89 | $27.89 | $27.85 | $27.87 | $27.56 | 7,104 |
2021-03-19 | $27.87 | $27.89 | $27.85 | $27.86 | $27.55 | 10,936 |
2021-03-18 | $27.91 | $27.91 | $27.84 | $27.87 | $27.56 | 15,952 |
2021-03-17 | $27.99 | $27.99 | $27.94 | $27.98 | $27.67 | 12,056 |
2021-03-16 | $27.97 | $28.03 | $27.97 | $28.02 | $27.71 | 9,941 |
2021-03-15 | $27.99 | $28.02 | $27.99 | $28.00 | $27.69 | 17,316 |
2021-03-12 | $28.00 | $28.00 | $27.96 | $27.96 | $27.65 | 7,085 |
2021-03-11 | $28.00 | $28.02 | $28.00 | $28.02 | $27.71 | 11,341 |
2021-03-10 | $27.92 | $28.01 | $27.92 | $27.98 | $27.67 | 21,984 |
2021-03-09 | $27.94 | $27.97 | $27.93 | $27.96 | $27.65 | 10,568 |
2021-03-08 | $27.96 | $27.96 | $27.91 | $27.92 | $27.61 | 17,576 |
2021-03-05 | $27.92 | $27.93 | $27.90 | $27.93 | $27.62 | 24,843 |
2021-03-04 | $27.89 | $27.91 | $27.84 | $27.89 | $27.58 | 16,085 |
2021-03-03 | $27.88 | $27.88 | $27.83 | $27.86 | $27.55 | 13,995 |
2021-03-02 | $27.81 | $27.89 | $27.81 | $27.85 | $27.54 | 30,732 |
2021-03-01 | $27.87 | $27.87 | $27.82 | $27.86 | $27.55 | 12,032 |
2021-02-26 | $27.83 | $27.88 | $27.83 | $27.84 | $27.51 | 11,254 |
2021-02-25 | $27.88 | $27.88 | $27.82 | $27.83 | $27.50 | 30,551 |
2021-02-24 | $27.89 | $27.91 | $27.89 | $27.91 | $27.58 | 22,222 |
2021-02-23 | $27.97 | $27.97 | $27.90 | $27.97 | $27.64 | 37,014 |
2021-02-22 | $28.06 | $28.06 | $27.98 | $27.99 | $27.66 | 7,693 |
2021-02-19 | $28.11 | $28.13 | $28.04 | $28.07 | $27.74 | 14,866 |
2021-02-18 | $28.15 | $28.16 | $28.11 | $28.12 | $27.79 | 21,957 |
2021-02-17 | $28.20 | $28.20 | $28.16 | $28.18 | $27.85 | 24,169 |
2021-02-16 | $28.25 | $28.25 | $28.17 | $28.17 | $27.84 | 54,911 |
2021-02-12 | $28.22 | $28.23 | $28.21 | $28.22 | $27.89 | 12,290 |
2021-02-11 | $28.22 | $28.25 | $28.20 | $28.23 | $27.90 | 19,603 |
2021-02-10 | $28.25 | $28.25 | $28.19 | $28.19 | $27.86 | 26,158 |
2021-02-09 | $28.20 | $28.23 | $28.19 | $28.21 | $27.88 | 6,987 |
2021-02-08 | $28.19 | $28.22 | $28.17 | $28.19 | $27.86 | 23,421 |
2021-02-05 | $28.22 | $28.22 | $28.20 | $28.20 | $27.87 | 10,040 |
2021-02-04 | $28.22 | $28.22 | $28.17 | $28.17 | $27.84 | 31,896 |
2021-02-03 | $28.23 | $28.23 | $28.18 | $28.21 | $27.88 | 10,109 |
2021-02-02 | $28.23 | $28.23 | $28.17 | $28.20 | $27.87 | 14,405 |
2021-02-01 | $28.22 | $28.23 | $28.19 | $28.20 | $27.87 | 7,871 |
2021-01-29 | $28.24 | $28.24 | $28.20 | $28.22 | $27.87 | 13,810 |
2021-01-28 | $28.22 | $28.26 | $28.20 | $28.21 | $27.86 | 11,858 |
2021-01-27 | $28.23 | $28.24 | $28.18 | $28.18 | $27.83 | 22,266 |
2021-01-26 | $28.19 | $28.22 | $28.16 | $28.22 | $27.87 | 78,061 |
2021-01-25 | $28.20 | $28.20 | $28.17 | $28.18 | $27.83 | 16,754 |
2021-01-22 | $28.17 | $28.20 | $28.16 | $28.18 | $27.83 | 24,459 |
2021-01-21 | $28.18 | $28.19 | $28.14 | $28.17 | $27.82 | 9,030 |
2021-01-20 | $28.18 | $28.19 | $28.13 | $28.13 | $27.78 | 35,366 |
2021-01-19 | $28.17 | $28.17 | $28.13 | $28.14 | $27.79 | 27,404 |
2021-01-15 | $28.11 | $28.18 | $28.11 | $28.15 | $27.80 | 12,228 |
2021-01-14 | $28.12 | $28.18 | $28.12 | $28.15 | $27.81 | 16,109 |
2021-01-13 | $28.18 | $28.18 | $28.13 | $28.14 | $27.79 | 12,078 |
2021-01-12 | $28.16 | $28.17 | $28.16 | $28.16 | $27.81 | 2,195 |
2021-01-11 | $28.17 | $28.17 | $28.14 | $28.15 | $27.80 | 4,416 |
2021-01-08 | $28.17 | $28.19 | $28.16 | $28.16 | $27.81 | 12,601 |
2021-01-07 | $28.17 | $28.20 | $28.17 | $28.18 | $27.83 | 5,435 |
2021-01-06 | $28.20 | $28.20 | $28.17 | $28.18 | $27.83 | 16,005 |
2021-01-05 | $28.16 | $28.21 | $28.16 | $28.19 | $27.84 | 15,040 |
2021-01-04 | $28.19 | $28.19 | $28.15 | $28.17 | $27.82 | 41,024 |
2020-12-31 | $28.18 | $28.20 | $28.16 | $28.17 | $27.82 | 7,719 |
2020-12-30 | $28.16 | $28.20 | $28.15 | $28.17 | $27.82 | 23,783 |
2020-12-29 | $28.19 | $28.20 | $28.16 | $28.17 | $27.82 | 20,439 |
2020-12-28 | $28.18 | $28.18 | $28.15 | $28.16 | $27.81 | 4,970 |
2020-12-24 | $28.19 | $28.19 | $28.16 | $28.16 | $27.81 | 3,061 |
2020-12-23 | $28.18 | $28.19 | $28.16 | $28.17 | $27.82 | 5,390 |
2020-12-22 | $28.18 | $28.18 | $28.13 | $28.15 | $27.80 | 8,326 |
2020-12-21 | $28.17 | $28.18 | $28.12 | $28.15 | $27.80 | 12,744 |
2020-12-18 | $28.19 | $28.19 | $28.14 | $28.16 | $27.82 | 14,002 |
2020-12-17 | $28.19 | $28.21 | $28.14 | $28.17 | $27.82 | 29,651 |
2020-12-16 | $28.19 | $28.20 | $28.17 | $28.20 | $27.83 | 7,354 |
2020-12-15 | $28.20 | $28.20 | $28.16 | $28.20 | $27.84 | 23,409 |
2020-12-14 | $28.19 | $28.20 | $28.17 | $28.19 | $27.83 | 12,378 |
2020-12-11 | $28.19 | $28.20 | $28.17 | $28.20 | $27.84 | 19,299 |
2020-12-10 | $28.18 | $28.19 | $28.17 | $28.17 | $27.81 | 3,698 |
2020-12-09 | $28.18 | $28.19 | $28.15 | $28.17 | $27.81 | 20,069 |
2020-12-08 | $28.15 | $28.18 | $28.15 | $28.18 | $27.81 | 5,373 |
2020-12-07 | $28.12 | $28.18 | $28.12 | $28.15 | $27.79 | 4,267 |
2020-12-04 | $28.14 | $28.18 | $28.14 | $28.15 | $27.79 | 24,130 |
2020-12-03 | $28.14 | $28.17 | $28.14 | $28.14 | $27.78 | 15,308 |
2020-12-02 | $28.14 | $28.15 | $28.11 | $28.12 | $27.76 | 10,056 |
2020-12-01 | $28.08 | $28.16 | $28.08 | $28.13 | $27.77 | 35,202 |
2020-11-30 | $28.15 | $28.15 | $28.14 | $28.15 | $27.76 | 5,140 |
2020-11-27 | $28.15 | $28.15 | $28.13 | $28.15 | $27.77 | 5,351 |
2020-11-25 | $28.16 | $28.18 | $28.12 | $28.15 | $27.76 | 10,377 |
2020-11-24 | $28.18 | $28.18 | $28.16 | $28.17 | $27.79 | 5,650 |
2020-11-23 | $28.19 | $28.20 | $28.14 | $28.16 | $27.78 | 6,475 |
2020-11-20 | $28.19 | $28.21 | $28.15 | $28.19 | $27.80 | 8,096 |
2020-11-19 | $28.18 | $28.19 | $28.16 | $28.17 | $27.79 | 15,647 |
2020-11-18 | $28.14 | $28.16 | $28.12 | $28.14 | $27.76 | 12,857 |
2020-11-17 | $28.07 | $28.13 | $28.07 | $28.12 | $27.74 | 2,301 |
2020-11-16 | $28.13 | $28.13 | $28.06 | $28.09 | $27.70 | 13,654 |
2020-11-13 | $28.12 | $28.13 | $28.07 | $28.10 | $27.72 | 13,635 |
2020-11-12 | $28.09 | $28.13 | $28.07 | $28.12 | $27.74 | 13,284 |
2020-11-11 | $28.10 | $28.12 | $28.06 | $28.08 | $27.69 | 7,810 |
2020-11-10 | $28.08 | $28.10 | $28.07 | $28.08 | $27.69 | 6,098 |
2020-11-09 | $28.07 | $28.10 | $28.04 | $28.06 | $27.68 | 14,905 |
2020-11-06 | $28.08 | $28.10 | $28.07 | $28.09 | $27.71 | 4,348 |
2020-11-05 | $28.14 | $28.14 | $28.08 | $28.10 | $27.71 | 10,856 |
2020-11-04 | $28.13 | $28.13 | $28.10 | $28.11 | $27.72 | 77,925 |
2020-11-03 | $28.03 | $28.03 | $27.98 | $28.01 | $27.62 | 25,011 |
2020-11-02 | $28.02 | $28.03 | $27.99 | $27.99 | $27.61 | 20,049 |
2020-10-30 | $28.04 | $28.04 | $28.01 | $28.02 | $27.62 | 3,794 |
2020-10-29 | $28.04 | $28.07 | $28.03 | $28.03 | $27.63 | 47,510 |
2020-10-28 | $28.00 | $28.05 | $27.99 | $28.02 | $27.62 | 12,001 |
2020-10-27 | $28.07 | $28.07 | $28.00 | $28.04 | $27.64 | 10,786 |
2020-10-26 | $28.07 | $28.07 | $28.01 | $28.06 | $27.66 | 16,176 |
2020-10-23 | $28.04 | $28.05 | $28.03 | $28.05 | $27.65 | 3,545 |
2020-10-22 | $28.05 | $28.06 | $28.03 | $28.03 | $27.63 | 11,646 |
2020-10-21 | $28.01 | $28.05 | $28.01 | $28.04 | $27.64 | 23,087 |
2020-10-20 | $28.04 | $28.06 | $28.03 | $28.04 | $27.64 | 8,149 |
2020-10-19 | $28.06 | $28.06 | $28.02 | $28.04 | $27.64 | 21,674 |
2020-10-16 | $28.06 | $28.07 | $28.04 | $28.04 | $27.64 | 6,963 |
2020-10-15 | $28.01 | $28.07 | $28.01 | $28.06 | $27.66 | 25,671 |
2020-10-14 | $28.05 | $28.08 | $28.05 | $28.05 | $27.64 | 20,422 |
2020-10-13 | $28.04 | $28.07 | $28.03 | $28.05 | $27.65 | 10,345 |
2020-10-12 | $27.99 | $28.05 | $27.99 | $28.02 | $27.62 | 3,537 |
2020-10-09 | $28.07 | $28.07 | $28.04 | $28.04 | $27.64 | 2,601 |
2020-10-08 | $28.08 | $28.08 | $28.03 | $28.05 | $27.65 | 27,043 |
2020-10-07 | $28.06 | $28.06 | $28.01 | $28.04 | $27.64 | 48,890 |
2020-10-06 | $28.07 | $28.07 | $28.01 | $28.05 | $27.65 | 7,365 |
2020-10-05 | $28.07 | $28.09 | $28.04 | $28.05 | $27.64 | 10,382 |
2020-10-02 | $28.07 | $28.07 | $28.05 | $28.07 | $27.66 | 9,237 |
2020-10-01 | $28.07 | $28.10 | $28.07 | $28.10 | $27.69 | 5,970 |
2020-09-30 | $28.13 | $28.13 | $28.10 | $28.10 | $27.68 | 40,883 |
2020-09-29 | $28.12 | $28.15 | $28.11 | $28.13 | $27.71 | 260,291 |
2020-09-28 | $28.15 | $28.15 | $28.11 | $28.12 | $27.70 | 5,044 |
2020-09-25 | $28.14 | $28.15 | $28.10 | $28.13 | $27.70 | 21,626 |
2020-09-24 | $28.10 | $28.14 | $28.10 | $28.12 | $27.70 | 4,210 |
2020-09-23 | $28.14 | $28.14 | $28.10 | $28.12 | $27.69 | 21,313 |
2020-09-22 | $28.14 | $28.15 | $28.10 | $28.12 | $27.69 | 20,217 |
2020-09-21 | $28.15 | $28.15 | $28.10 | $28.10 | $27.67 | 5,516 |
2020-09-18 | $28.11 | $28.14 | $28.10 | $28.10 | $27.67 | 17,594 |
2020-09-17 | $28.13 | $28.14 | $28.08 | $28.12 | $27.70 | 10,747 |
2020-09-16 | $28.14 | $28.14 | $28.11 | $28.11 | $27.69 | 20,082 |
2020-09-15 | $28.13 | $28.15 | $28.09 | $28.13 | $27.71 | 42,976 |
2020-09-14 | $28.10 | $28.14 | $28.10 | $28.11 | $27.69 | 89,554 |
2020-09-11 | $28.13 | $28.14 | $28.08 | $28.11 | $27.68 | 25,048 |
2020-09-10 | $28.12 | $28.13 | $28.08 | $28.12 | $27.70 | 31,542 |
2020-09-09 | $28.13 | $28.13 | $28.06 | $28.13 | $27.71 | 46,848 |
2020-09-08 | $28.10 | $28.12 | $28.04 | $28.09 | $27.67 | 292,208 |
2020-09-04 | $28.03 | $28.10 | $28.03 | $28.06 | $27.63 | 26,213 |
2020-09-03 | $28.10 | $28.10 | $28.02 | $28.07 | $27.65 | 74,015 |
2020-09-02 | $28.08 | $28.10 | $28.07 | $28.10 | $27.67 | 14,582 |
2020-09-01 | $28.07 | $28.12 | $28.06 | $28.11 | $27.69 | 23,637 |
2020-08-31 | $28.06 | $28.13 | $28.06 | $28.10 | $27.65 | 7,772 |
2020-08-28 | $28.11 | $28.14 | $28.10 | $28.13 | $27.68 | 13,810 |
2020-08-27 | $28.12 | $28.12 | $28.09 | $28.12 | $27.67 | 5,411 |
2020-08-26 | $28.14 | $28.14 | $28.09 | $28.12 | $27.67 | 12,534 |
2020-08-25 | $28.11 | $28.15 | $28.10 | $28.14 | $27.69 | 43,842 |
2020-08-24 | $28.16 | $28.16 | $28.11 | $28.16 | $27.71 | 13,021 |
2020-08-21 | $28.17 | $28.17 | $28.12 | $28.14 | $27.69 | 23,856 |
2020-08-20 | $28.14 | $28.17 | $28.12 | $28.14 | $27.69 | 12,271 |
2020-08-19 | $28.12 | $28.16 | $28.12 | $28.14 | $27.69 | 6,049 |
2020-08-18 | $28.11 | $28.17 | $28.10 | $28.15 | $27.70 | 53,385 |
2020-08-17 | $28.16 | $28.17 | $28.12 | $28.14 | $27.69 | 29,738 |
2020-08-14 | $28.19 | $28.19 | $28.13 | $28.17 | $27.72 | 50,651 |
2020-08-13 | $28.20 | $28.21 | $28.16 | $28.17 | $27.73 | 21,354 |
2020-08-12 | $28.21 | $28.22 | $28.16 | $28.18 | $27.73 | 23,482 |
2020-08-11 | $28.22 | $28.23 | $28.16 | $28.20 | $27.75 | 19,914 |
2020-08-10 | $28.24 | $28.24 | $28.19 | $28.21 | $27.76 | 13,225 |
2020-08-07 | $28.24 | $28.24 | $28.18 | $28.21 | $27.76 | 36,430 |
2020-08-06 | $28.22 | $28.23 | $28.19 | $28.20 | $27.75 | 30,715 |
2020-08-05 | $28.18 | $28.20 | $28.14 | $28.19 | $27.74 | 33,626 |
2020-08-04 | $28.17 | $28.21 | $28.16 | $28.18 | $27.73 | 5,900 |
2020-08-03 | $28.16 | $28.18 | $28.11 | $28.14 | $27.69 | 18,084 |
2020-07-31 | $28.16 | $28.20 | $28.15 | $28.18 | $27.70 | 13,775 |
2020-07-30 | $28.12 | $28.19 | $28.12 | $28.15 | $27.68 | 1,348 |
2020-07-29 | $28.17 | $28.17 | $28.12 | $28.17 | $27.70 | 42,705 |
2020-07-28 | $28.16 | $28.16 | $28.11 | $28.14 | $27.66 | 20,762 |
2020-07-27 | $28.14 | $28.14 | $28.11 | $28.11 | $27.64 | 6,849 |
2020-07-24 | $28.13 | $28.13 | $28.10 | $28.10 | $27.63 | 4,767 |
2020-07-23 | $28.14 | $28.14 | $28.08 | $28.12 | $27.64 | 11,284 |
2020-07-22 | $28.12 | $28.13 | $28.08 | $28.10 | $27.62 | 15,831 |
2020-07-21 | $28.08 | $28.10 | $28.04 | $28.05 | $27.58 | 28,813 |
2020-07-20 | $28.08 | $28.08 | $28.03 | $28.06 | $27.59 | 11,385 |
2020-07-17 | $28.07 | $28.07 | $28.00 | $28.05 | $27.57 | 19,454 |
2020-07-16 | $28.03 | $28.05 | $27.97 | $28.01 | $27.53 | 18,913 |
2020-07-15 | $28.02 | $28.02 | $27.97 | $28.01 | $27.54 | 15,938 |
2020-07-14 | $27.97 | $28.00 | $27.94 | $27.97 | $27.50 | 29,634 |
2020-07-13 | $27.97 | $27.98 | $27.91 | $27.96 | $27.49 | 11,752 |
2020-07-10 | $27.90 | $27.95 | $27.90 | $27.94 | $27.47 | 11,500 |
2020-07-09 | $27.91 | $27.92 | $27.87 | $27.90 | $27.43 | 21,110 |
2020-07-08 | $27.90 | $27.90 | $27.87 | $27.88 | $27.41 | 3,348 |
2020-07-07 | $27.90 | $27.93 | $27.83 | $27.88 | $27.41 | 208,514 |
2020-07-06 | $27.89 | $27.89 | $27.84 | $27.86 | $27.39 | 6,679 |
2020-07-02 | $27.89 | $27.91 | $27.85 | $27.88 | $27.41 | 27,977 |
2020-07-01 | $27.87 | $27.88 | $27.82 | $27.87 | $27.40 | 11,288 |
2020-06-30 | $27.88 | $27.91 | $27.85 | $27.88 | $27.38 | 6,352 |
2020-06-29 | $27.90 | $27.91 | $27.85 | $27.89 | $27.39 | 14,078 |
2020-06-26 | $27.92 | $27.92 | $27.87 | $27.89 | $27.39 | 5,442 |
2020-06-25 | $27.85 | $27.92 | $27.84 | $27.88 | $27.38 | 15,652 |
2020-06-24 | $27.92 | $27.93 | $27.85 | $27.90 | $27.40 | 4,073 |
2020-06-23 | $27.92 | $27.92 | $27.86 | $27.89 | $27.39 | 8,053 |
2020-06-22 | $27.84 | $27.91 | $27.84 | $27.88 | $27.38 | 4,025 |
2020-06-19 | $27.88 | $27.89 | $27.85 | $27.85 | $27.35 | 5,694 |
2020-06-18 | $27.88 | $27.89 | $27.83 | $27.86 | $27.36 | 4,509 |
2020-06-17 | $27.86 | $27.91 | $27.83 | $27.90 | $27.40 | 12,111 |
2020-06-16 | $27.85 | $27.90 | $27.85 | $27.86 | $27.36 | 3,929 |
2020-06-15 | $27.85 | $27.91 | $27.84 | $27.89 | $27.39 | 9,307 |
2020-06-12 | $27.90 | $27.90 | $27.87 | $27.87 | $27.37 | 5,432 |
2020-06-11 | $27.93 | $27.93 | $27.86 | $27.89 | $27.39 | 10,600 |
2020-06-10 | $27.91 | $27.91 | $27.85 | $27.85 | $27.35 | 14,100 |
2020-06-09 | $27.90 | $27.91 | $27.77 | $27.84 | $27.34 | 5,600 |
2020-06-08 | $27.89 | $27.89 | $27.82 | $27.82 | $27.32 | 6,705 |
2020-06-05 | $27.80 | $27.90 | $27.80 | $27.84 | $27.34 | 5,200 |
2020-06-04 | $27.85 | $27.89 | $27.77 | $27.86 | $27.36 | 6,200 |
2020-06-03 | $27.82 | $27.92 | $27.81 | $27.90 | $27.40 | 10,763 |
2020-06-02 | $27.90 | $27.91 | $27.77 | $27.80 | $27.31 | 8,300 |
2020-06-01 | $27.93 | $27.93 | $27.73 | $27.88 | $27.38 | 8,234 |
2020-05-29 | $27.92 | $27.92 | $27.83 | $27.89 | $27.36 | 4,600 |
2020-05-28 | $27.95 | $27.98 | $27.77 | $27.98 | $27.45 | 5,714 |
2020-05-27 | $27.98 | $27.98 | $27.83 | $27.84 | $27.32 | 48,739 |
2020-05-26 | $27.79 | $27.85 | $27.79 | $27.85 | $27.32 | 14,400 |
2020-05-22 | $27.84 | $27.91 | $27.75 | $27.81 | $27.28 | 10,900 |
2020-05-21 | $27.72 | $27.82 | $27.67 | $27.75 | $27.23 | 4,800 |
2020-05-20 | $27.55 | $27.71 | $27.55 | $27.60 | $27.08 | 1,925 |
2020-05-19 | $27.47 | $27.64 | $27.40 | $27.59 | $27.07 | 9,312 |
2020-05-18 | $27.59 | $27.59 | $27.35 | $27.45 | $26.93 | 20,463 |
2020-05-15 | $27.46 | $27.48 | $27.36 | $27.42 | $26.90 | 6,700 |
2020-05-14 | $27.45 | $27.47 | $27.35 | $27.41 | $26.89 | 14,476 |
2020-05-13 | $27.35 | $27.39 | $27.34 | $27.38 | $26.86 | 5,500 |
2020-05-12 | $27.12 | $27.35 | $27.12 | $27.24 | $26.73 | 3,838 |
2020-05-11 | $27.23 | $27.38 | $27.23 | $27.35 | $26.83 | 14,200 |
2020-05-08 | $27.33 | $27.33 | $27.11 | $27.19 | $26.68 | 4,777 |
2020-05-07 | $27.24 | $27.27 | $27.11 | $27.14 | $26.63 | 12,075 |
2020-05-06 | $27.09 | $27.19 | $27.06 | $27.09 | $26.57 | 5,216 |
2020-05-05 | $27.12 | $27.12 | $27.08 | $27.08 | $26.56 | 500 |
2020-05-04 | $26.92 | $27.16 | $26.92 | $27.14 | $26.63 | 7,278 |
2020-05-01 | $26.98 | $27.09 | $26.83 | $26.98 | $26.47 | 5,215 |
2020-04-30 | $26.76 | $27.04 | $26.75 | $26.94 | $26.40 | 9,474 |
2020-04-29 | $26.98 | $27.05 | $26.94 | $27.00 | $26.46 | 21,700 |
2020-04-28 | $27.10 | $27.10 | $26.93 | $26.94 | $26.40 | 3,471 |
2020-04-27 | $27.10 | $27.10 | $26.91 | $27.00 | $26.46 | 7,500 |
2020-04-24 | $27.15 | $27.15 | $26.90 | $27.12 | $26.58 | 8,804 |
2020-04-23 | $27.29 | $27.29 | $27.12 | $27.12 | $26.58 | 5,033 |
2020-04-22 | $27.29 | $27.32 | $27.25 | $27.29 | $26.74 | 11,686 |
2020-04-21 | $27.31 | $27.36 | $27.25 | $27.30 | $26.75 | 17,538 |
2020-04-20 | $27.25 | $27.39 | $27.25 | $27.30 | $26.75 | 11,444 |
2020-04-17 | $27.35 | $27.38 | $27.19 | $27.29 | $26.74 | 28,413 |
2020-04-16 | $27.33 | $27.37 | $27.25 | $27.37 | $26.82 | 8,360 |
2020-04-15 | $27.30 | $27.39 | $27.22 | $27.32 | $26.78 | 13,873 |
2020-04-14 | $27.37 | $27.39 | $27.19 | $27.39 | $26.84 | 8,386 |
2020-04-13 | $27.31 | $27.36 | $27.12 | $27.24 | $26.70 | 5,100 |
2020-04-09 | $27.31 | $27.31 | $27.21 | $27.23 | $26.68 | 4,800 |
2020-04-08 | $27.12 | $27.16 | $26.99 | $27.10 | $26.55 | 3,744 |
2020-04-07 | $27.10 | $27.10 | $26.95 | $27.03 | $26.49 | 2,421 |
2020-04-06 | $26.88 | $26.89 | $26.61 | $26.61 | $26.08 | 8,100 |
2020-04-03 | $26.68 | $26.86 | $26.50 | $26.58 | $26.05 | 8,996 |
2020-04-02 | $26.48 | $26.71 | $26.34 | $26.71 | $26.18 | 11,708 |
2020-04-01 | $26.64 | $26.84 | $26.51 | $26.53 | $26.00 | 8,452 |
2020-03-31 | $26.97 | $27.09 | $26.90 | $27.04 | $26.47 | 2,485 |
2020-03-30 | $26.85 | $27.20 | $26.85 | $26.96 | $26.39 | 9,315 |
2020-03-27 | $26.93 | $27.18 | $26.86 | $26.91 | $26.34 | 32,428 |
2020-03-26 | $26.77 | $27.05 | $26.71 | $26.75 | $26.18 | 13,400 |
2020-03-25 | $25.48 | $26.34 | $25.48 | $26.06 | $25.51 | 21,300 |
2020-03-24 | $25.06 | $25.51 | $24.76 | $25.10 | $24.57 | 12,200 |
2020-03-23 | $24.36 | $24.98 | $24.36 | $24.52 | $24.00 | 25,608 |
2020-03-20 | $24.19 | $24.78 | $24.07 | $24.50 | $23.98 | 9,830 |
2020-03-19 | $25.43 | $26.19 | $24.67 | $24.67 | $24.15 | 74,997 |
2020-03-18 | $26.28 | $26.37 | $26.07 | $26.10 | $25.54 | 72,900 |
2020-03-17 | $26.60 | $26.67 | $26.53 | $26.56 | $26.00 | 44,417 |
2020-03-16 | $26.75 | $26.75 | $26.67 | $26.68 | $26.12 | 67,062 |
2020-03-13 | $26.93 | $27.02 | $26.93 | $26.95 | $26.38 | 28,200 |
2020-03-12 | $26.97 | $26.97 | $26.55 | $26.60 | $26.04 | 66,342 |
2020-03-11 | $27.67 | $27.67 | $27.52 | $27.55 | $26.97 | 44,549 |
2020-03-10 | $27.87 | $27.87 | $27.68 | $27.70 | $27.11 | 7,204 |
2020-03-09 | $28.04 | $28.04 | $27.92 | $27.97 | $27.37 | 18,901 |
2020-03-06 | $27.85 | $27.85 | $27.77 | $27.79 | $27.20 | 14,200 |
2020-03-05 | $27.76 | $27.76 | $27.70 | $27.74 | $27.15 | 74,123 |
2020-03-04 | $27.72 | $27.75 | $27.69 | $27.72 | $27.13 | 1,300 |
2020-03-03 | $27.73 | $27.77 | $27.71 | $27.71 | $27.12 | 8,200 |
2020-03-02 | $27.73 | $27.73 | $27.65 | $27.65 | $27.06 | 4,588 |
2020-02-28 | $27.70 | $27.70 | $27.63 | $27.67 | $27.05 | 31,800 |
2020-02-27 | $27.70 | $27.74 | $27.66 | $27.71 | $27.09 | 41,290 |
2020-02-26 | $27.70 | $27.72 | $27.68 | $27.72 | $27.10 | 9,602 |
2020-02-25 | $27.72 | $27.73 | $27.70 | $27.71 | $27.09 | 22,856 |
2020-02-24 | $27.73 | $27.73 | $27.68 | $27.70 | $27.08 | 1,899 |
2020-02-21 | $27.61 | $27.64 | $27.58 | $27.62 | $27.00 | 8,204 |
2020-02-20 | $27.58 | $27.60 | $27.56 | $27.60 | $26.98 | 79,600 |
2020-02-19 | $27.54 | $27.57 | $27.54 | $27.56 | $26.95 | 5,555 |
2020-02-18 | $27.53 | $27.57 | $27.53 | $27.55 | $26.94 | 16,258 |
2020-02-14 | $27.55 | $27.55 | $27.53 | $27.55 | $26.94 | 8,608 |
2020-02-13 | $27.51 | $27.52 | $27.51 | $27.52 | $26.91 | 6,100 |
2020-02-12 | $27.49 | $27.55 | $27.49 | $27.51 | $26.89 | 11,507 |
2020-02-11 | $27.53 | $27.55 | $27.52 | $27.53 | $26.92 | 11,300 |
2020-02-10 | $27.54 | $27.54 | $27.51 | $27.53 | $26.92 | 14,719 |
2020-02-07 | $27.53 | $27.53 | $27.51 | $27.53 | $26.91 | 15,232 |
2020-02-06 | $27.49 | $27.52 | $27.47 | $27.52 | $26.91 | 14,495 |
2020-02-05 | $27.53 | $27.53 | $27.50 | $27.52 | $26.91 | 15,331 |
2020-02-04 | $27.53 | $27.54 | $27.50 | $27.53 | $26.92 | 19,700 |
2020-02-03 | $27.58 | $27.59 | $27.55 | $27.57 | $26.96 | 15,963 |
2020-01-31 | $27.61 | $27.64 | $27.60 | $27.63 | $26.98 | 5,597 |
2020-01-30 | $27.62 | $27.64 | $27.60 | $27.61 | $26.96 | 8,905 |
2020-01-29 | $27.62 | $27.63 | $27.59 | $27.62 | $26.97 | 9,235 |
2020-01-28 | $27.61 | $27.61 | $27.55 | $27.58 | $26.93 | 6,611 |
2020-01-27 | $27.58 | $27.60 | $27.57 | $27.59 | $26.94 | 6,800 |
2020-01-24 | $27.55 | $27.60 | $27.54 | $27.59 | $26.94 | 9,734 |
2020-01-23 | $27.53 | $27.56 | $27.53 | $27.54 | $26.90 | 6,400 |
2020-01-22 | $27.52 | $27.54 | $27.52 | $27.52 | $26.88 | 5,146 |
2020-01-21 | $27.51 | $27.52 | $27.49 | $27.52 | $26.87 | 53,955 |
2020-01-17 | $27.52 | $27.52 | $27.45 | $27.47 | $26.83 | 14,717 |
2020-01-16 | $27.46 | $27.48 | $27.43 | $27.46 | $26.81 | 8,291 |
2020-01-15 | $27.40 | $27.44 | $27.39 | $27.42 | $26.78 | 7,000 |
2020-01-14 | $27.39 | $27.40 | $27.34 | $27.37 | $26.73 | 6,400 |
2020-01-13 | $27.34 | $27.36 | $27.31 | $27.34 | $26.70 | 7,387 |
2020-01-10 | $27.38 | $27.38 | $27.35 | $27.36 | $26.72 | 7,400 |
2020-01-09 | $27.34 | $27.36 | $27.30 | $27.34 | $26.70 | 4,262 |
2020-01-08 | $27.35 | $27.36 | $27.31 | $27.33 | $26.69 | 13,200 |
2020-01-07 | $27.31 | $27.33 | $27.30 | $27.31 | $26.67 | 3,500 |
2020-01-06 | $27.31 | $27.31 | $27.27 | $27.28 | $26.64 | 63,566 |
2020-01-03 | $27.29 | $27.30 | $27.26 | $27.28 | $26.64 | 5,900 |
2020-01-02 | $27.16 | $27.21 | $27.16 | $27.19 | $26.55 | 3,311 |
2019-12-31 | $27.19 | $27.21 | $27.15 | $27.18 | $26.54 | 12,880 |
2019-12-30 | $27.20 | $27.20 | $27.17 | $27.19 | $26.55 | 25,801 |
2019-12-27 | $27.18 | $27.18 | $27.17 | $27.18 | $26.54 | 6,000 |
2019-12-26 | $27.17 | $27.18 | $27.14 | $27.16 | $26.52 | 25,530 |
2019-12-24 | $27.19 | $27.19 | $27.18 | $27.18 | $26.54 | 2,358 |
2019-12-23 | $27.17 | $27.17 | $27.14 | $27.15 | $26.52 | 8,838 |
2019-12-20 | $27.13 | $27.17 | $27.12 | $27.15 | $26.52 | 31,800 |
2019-12-19 | $27.14 | $27.20 | $27.14 | $27.18 | $26.54 | 6,375 |
2019-12-18 | $27.23 | $27.23 | $27.18 | $27.20 | $26.53 | 6,860 |
2019-12-17 | $27.21 | $27.21 | $27.17 | $27.20 | $26.54 | 28,361 |
2019-12-16 | $27.21 | $27.21 | $27.15 | $27.18 | $26.52 | 15,195 |
2019-12-13 | $27.22 | $27.22 | $27.18 | $27.21 | $26.55 | 13,420 |
2019-12-12 | $27.18 | $27.19 | $27.16 | $27.19 | $26.53 | 10,400 |
2019-12-11 | $27.18 | $27.20 | $27.14 | $27.20 | $26.53 | 5,700 |
2019-12-10 | $27.12 | $27.19 | $27.12 | $27.18 | $26.52 | 9,648 |
2019-12-09 | $27.17 | $27.18 | $27.15 | $27.15 | $26.49 | 16,200 |
2019-12-06 | $27.17 | $27.17 | $27.11 | $27.13 | $26.47 | 4,893 |
2019-12-05 | $27.17 | $27.18 | $27.13 | $27.16 | $26.49 | 206,705 |
2019-12-04 | $27.14 | $27.16 | $27.14 | $27.16 | $26.49 | 10,400 |
2019-12-03 | $27.16 | $27.18 | $27.13 | $27.16 | $26.50 | 19,100 |
2019-12-02 | $27.12 | $27.13 | $27.08 | $27.10 | $26.43 | 3,239 |
2019-11-29 | $27.15 | $27.18 | $27.15 | $27.16 | $26.46 | 3,081 |
2019-11-27 | $27.17 | $27.17 | $27.13 | $27.17 | $26.48 | 4,700 |
2019-11-26 | $27.13 | $27.18 | $27.13 | $27.18 | $26.49 | 7,803 |
2019-11-25 | $27.15 | $27.15 | $27.10 | $27.13 | $26.43 | 8,607 |
2019-11-22 | $27.15 | $27.15 | $27.13 | $27.14 | $26.44 | 3,500 |
2019-11-21 | $27.13 | $27.14 | $27.11 | $27.11 | $26.42 | 7,714 |
2019-11-20 | $27.15 | $27.16 | $27.14 | $27.14 | $26.45 | 3,200 |
2019-11-19 | $27.05 | $27.11 | $27.05 | $27.09 | $26.40 | 14,657 |
2019-11-18 | $27.09 | $27.10 | $27.08 | $27.08 | $26.38 | 2,500 |
2019-11-15 | $27.09 | $27.10 | $27.07 | $27.08 | $26.39 | 13,370 |
2019-11-14 | $27.09 | $27.10 | $27.07 | $27.08 | $26.39 | 30,100 |
2019-11-13 | $26.97 | $27.06 | $26.97 | $27.06 | $26.36 | 44,374 |
2019-11-12 | $27.04 | $27.04 | $26.98 | $27.02 | $26.33 | 10,606 |
2019-11-11 | $27.07 | $27.07 | $27.01 | $27.02 | $26.33 | 8,344 |
2019-11-08 | $27.01 | $27.05 | $27.01 | $27.05 | $26.36 | 36,085 |
2019-11-07 | $27.06 | $27.06 | $26.99 | $27.01 | $26.32 | 12,000 |
2019-11-06 | $27.08 | $27.08 | $27.07 | $27.08 | $26.38 | 3,185 |
2019-11-05 | $27.08 | $27.09 | $27.06 | $27.09 | $26.39 | 13,400 |
2019-11-04 | $27.11 | $27.12 | $27.10 | $27.11 | $26.42 | 6,300 |
2019-11-01 | $27.15 | $27.15 | $27.12 | $27.15 | $26.45 | 4,543 |
2019-10-31 | $27.15 | $27.20 | $27.14 | $27.18 | $26.45 | 3,800 |
2019-10-30 | $27.07 | $27.10 | $27.05 | $27.10 | $26.38 | 20,047 |
2019-10-29 | $27.07 | $27.08 | $27.03 | $27.06 | $26.34 | 10,063 |
2019-10-28 | $27.04 | $27.06 | $27.04 | $27.06 | $26.33 | 1,759 |
2019-10-25 | $27.07 | $27.07 | $27.06 | $27.06 | $26.34 | 9,002 |
2019-10-24 | $27.09 | $27.09 | $27.07 | $27.07 | $26.34 | 5,800 |
2019-10-23 | $27.07 | $27.10 | $27.07 | $27.09 | $26.36 | 34,745 |
2019-10-22 | $27.09 | $27.09 | $27.05 | $27.07 | $26.35 | 4,817 |
2019-10-21 | $27.10 | $27.10 | $27.04 | $27.07 | $26.35 | 13,200 |
2019-10-18 | $27.13 | $27.13 | $27.10 | $27.11 | $26.39 | 11,293 |
2019-10-17 | $27.13 | $27.15 | $27.12 | $27.13 | $26.40 | 6,200 |
2019-10-16 | $27.16 | $27.19 | $27.14 | $27.15 | $26.42 | 8,200 |
2019-10-15 | $27.15 | $27.15 | $27.14 | $27.14 | $26.41 | 2,200 |
2019-10-14 | $27.12 | $27.17 | $27.12 | $27.17 | $26.44 | 1,086 |
2019-10-11 | $27.20 | $27.20 | $27.11 | $27.13 | $26.41 | 7,400 |
2019-10-10 | $27.28 | $27.28 | $27.22 | $27.24 | $26.51 | 7,120 |
2019-10-09 | $27.28 | $27.28 | $27.25 | $27.26 | $26.53 | 5,100 |
2019-10-08 | $27.25 | $27.27 | $27.24 | $27.26 | $26.53 | 11,700 |
2019-10-07 | $27.18 | $27.20 | $27.17 | $27.19 | $26.46 | 25,900 |
2019-10-04 | $27.18 | $27.19 | $27.16 | $27.17 | $26.44 | 3,068 |
2019-10-03 | $27.14 | $27.18 | $27.12 | $27.16 | $26.43 | 16,819 |
2019-10-02 | $27.10 | $27.12 | $27.07 | $27.10 | $26.38 | 6,200 |
2019-10-01 | $26.99 | $27.06 | $26.95 | $27.04 | $26.31 | 31,548 |
2019-09-30 | $27.07 | $27.08 | $27.05 | $27.08 | $26.33 | 25,500 |
2019-09-27 | $27.07 | $27.08 | $27.02 | $27.06 | $26.31 | 13,595 |
2019-09-26 | $27.10 | $27.10 | $27.04 | $27.04 | $26.29 | 11,559 |
2019-09-25 | $27.10 | $27.10 | $27.06 | $27.07 | $26.31 | 10,079 |
2019-09-24 | $27.10 | $27.10 | $27.04 | $27.09 | $26.33 | 16,850 |
2019-09-23 | $27.09 | $27.09 | $27.06 | $27.06 | $26.31 | 2,300 |
2019-09-20 | $27.01 | $27.02 | $26.97 | $27.02 | $26.27 | 16,000 |
2019-09-19 | $26.99 | $26.99 | $26.97 | $26.99 | $26.23 | 10,026 |
2019-09-18 | $26.94 | $26.96 | $26.91 | $26.93 | $26.17 | 49,900 |
2019-09-17 | $26.92 | $26.92 | $26.90 | $26.90 | $26.15 | 9,531 |
2019-09-16 | $26.96 | $26.96 | $26.91 | $26.92 | $26.16 | 28,759 |
2019-09-13 | $27.02 | $27.02 | $26.95 | $26.95 | $26.20 | 45,442 |
2019-09-12 | $27.10 | $27.10 | $27.04 | $27.04 | $26.29 | 19,155 |
2019-09-11 | $27.14 | $27.14 | $27.06 | $27.08 | $26.32 | 30,258 |
2019-09-10 | $27.19 | $27.19 | $27.13 | $27.14 | $26.38 | 60,700 |
2019-09-09 | $27.23 | $27.23 | $27.18 | $27.21 | $26.45 | 39,200 |
2019-09-06 | $27.26 | $27.28 | $27.23 | $27.27 | $26.51 | 23,687 |
2019-09-05 | $27.31 | $27.31 | $27.25 | $27.26 | $26.50 | 14,704 |
2019-09-04 | $27.34 | $27.36 | $27.33 | $27.36 | $26.59 | 3,800 |
2019-09-03 | $27.35 | $27.37 | $27.33 | $27.33 | $26.56 | 4,114 |
2019-08-30 | $27.39 | $27.40 | $27.39 | $27.39 | $26.60 | 1,300 |
2019-08-29 | $27.39 | $27.40 | $27.35 | $27.37 | $26.57 | 21,629 |
2019-08-28 | $27.42 | $27.43 | $27.41 | $27.42 | $26.63 | 16,667 |
2019-08-27 | $27.42 | $27.43 | $27.38 | $27.42 | $26.62 | 7,588 |
2019-08-26 | $27.39 | $27.41 | $27.36 | $27.37 | $26.58 | 32,070 |
2019-08-23 | $27.39 | $27.43 | $27.36 | $27.43 | $26.63 | 12,810 |
2019-08-22 | $27.41 | $27.43 | $27.39 | $27.39 | $26.60 | 8,268 |
2019-08-21 | $27.45 | $27.45 | $27.42 | $27.42 | $26.63 | 3,231 |
2019-08-20 | $27.47 | $27.48 | $27.45 | $27.45 | $26.65 | 26,057 |
2019-08-19 | $27.43 | $27.44 | $27.42 | $27.42 | $26.63 | 1,598 |
2019-08-16 | $27.44 | $27.47 | $27.40 | $27.44 | $26.64 | 6,724 |
2019-08-15 | $27.49 | $27.52 | $27.46 | $27.50 | $26.70 | 17,936 |
2019-08-14 | $27.46 | $27.49 | $27.42 | $27.46 | $26.66 | 7,656 |
2019-08-13 | $27.40 | $27.41 | $27.38 | $27.40 | $26.61 | 11,837 |
2019-08-12 | $27.40 | $27.44 | $27.40 | $27.42 | $26.63 | 26,696 |
2019-08-09 | $27.39 | $27.39 | $27.33 | $27.35 | $26.55 | 2,275 |
2019-08-08 | $27.34 | $27.39 | $27.32 | $27.37 | $26.57 | 4,134 |
2019-08-07 | $27.41 | $27.41 | $27.35 | $27.35 | $26.55 | 33,145 |
2019-08-06 | $27.32 | $27.33 | $27.31 | $27.31 | $26.52 | 1,747 |
2019-08-05 | $27.30 | $27.31 | $27.29 | $27.29 | $26.49 | 10,618 |
2019-08-02 | $27.24 | $27.25 | $27.19 | $27.20 | $26.41 | 89,062 |
2019-08-01 | $27.17 | $27.26 | $27.16 | $27.22 | $26.43 | 8,705 |
2019-07-31 | $27.14 | $27.19 | $27.14 | $27.16 | $26.34 | 5,854 |
2019-07-30 | $27.16 | $27.18 | $27.12 | $27.14 | $26.31 | 28,470 |
2019-07-29 | $27.13 | $27.13 | $27.09 | $27.12 | $26.29 | 21,022 |
2019-07-26 | $27.11 | $27.12 | $27.10 | $27.10 | $26.27 | 3,319 |
2019-07-25 | $27.09 | $27.10 | $27.06 | $27.08 | $26.26 | 23,093 |
2019-07-24 | $27.09 | $27.09 | $27.08 | $27.08 | $26.26 | 809 |
2019-07-23 | $27.07 | $27.07 | $27.02 | $27.05 | $26.23 | 3,129 |
2019-07-22 | $27.07 | $27.07 | $27.02 | $27.06 | $26.24 | 933 |
2019-07-19 | $27.07 | $27.07 | $27.03 | $27.06 | $26.24 | 11,391 |
2019-07-18 | $27.07 | $27.07 | $27.06 | $27.06 | $26.24 | 8,869 |
2019-07-17 | $27.03 | $27.04 | $26.98 | $27.02 | $26.20 | 6,232 |
2019-07-16 | $27.01 | $27.01 | $27.01 | $27.01 | $26.19 | 10,569 |
2019-07-15 | $27.02 | $27.02 | $27.00 | $27.01 | $26.19 | 4,352 |
2019-07-12 | $26.98 | $27.00 | $26.98 | $26.98 | $26.16 | 11,805 |
2019-07-11 | $26.97 | $26.97 | $26.93 | $26.96 | $26.14 | 19,547 |
2019-07-10 | $26.93 | $26.95 | $26.92 | $26.95 | $26.13 | 26,618 |
2019-07-09 | $26.91 | $26.95 | $26.90 | $26.93 | $26.11 | 16,865 |
2019-07-08 | $26.90 | $26.91 | $26.88 | $26.88 | $26.07 | 6,832 |
2019-07-05 | $26.88 | $26.88 | $26.84 | $26.86 | $26.04 | 23,546 |
2019-07-03 | $26.91 | $26.91 | $26.88 | $26.91 | $26.09 | 5,584 |
2019-07-02 | $26.90 | $26.90 | $26.87 | $26.90 | $26.08 | 8,367 |
2019-07-01 | $26.88 | $26.88 | $26.86 | $26.86 | $26.05 | 3,517 |
2019-06-28 | $26.92 | $26.92 | $26.89 | $26.91 | $26.05 | 7,220 |
2019-06-27 | $26.89 | $26.92 | $26.89 | $26.90 | $26.05 | 3,908 |
2019-06-26 | $26.92 | $26.92 | $26.88 | $26.89 | $26.03 | 6,755 |
2019-06-25 | $26.92 | $26.92 | $26.90 | $26.90 | $26.05 | 12,750 |
2019-06-24 | $26.90 | $26.90 | $26.87 | $26.89 | $26.03 | 8,483 |
2019-06-21 | $26.85 | $26.89 | $26.85 | $26.88 | $26.02 | 1,130 |
2019-06-20 | $26.87 | $26.91 | $26.87 | $26.88 | $26.03 | 12,384 |
2019-06-19 | $26.87 | $26.89 | $26.87 | $26.89 | $26.03 | 7,766 |
2019-06-18 | $26.86 | $26.86 | $26.82 | $26.85 | $25.99 | 7,887 |
2019-06-17 | $26.85 | $26.85 | $26.83 | $26.84 | $25.98 | 2,672 |
2019-06-14 | $26.83 | $26.86 | $26.80 | $26.82 | $25.97 | 15,477 |
2019-06-13 | $26.84 | $26.85 | $26.80 | $26.85 | $25.99 | 1,649 |
2019-06-12 | $26.85 | $26.85 | $26.83 | $26.83 | $25.98 | 7,158 |
2019-06-11 | $26.86 | $26.86 | $26.85 | $26.85 | $25.99 | 45,283 |
2019-06-10 | $26.87 | $26.87 | $26.81 | $26.85 | $26.00 | 10,026 |
2019-06-07 | $26.88 | $26.88 | $26.85 | $26.87 | $26.02 | 11,191 |
2019-06-06 | $26.85 | $26.85 | $26.81 | $26.82 | $25.97 | 3,431 |
2019-06-05 | $26.83 | $26.83 | $26.80 | $26.81 | $25.96 | 4,933 |
2019-06-04 | $26.80 | $26.85 | $26.79 | $26.83 | $25.98 | 6,650 |
2019-06-03 | $26.84 | $26.87 | $26.82 | $26.86 | $26.00 | 1,876 |
2019-05-31 | $26.82 | $26.87 | $26.82 | $26.85 | $25.96 | 1,420 |
2019-05-30 | $26.77 | $26.79 | $26.76 | $26.79 | $25.90 | 2,643 |
2019-05-29 | $26.79 | $26.80 | $26.78 | $26.78 | $25.89 | 26,616 |
2019-05-28 | $26.77 | $26.78 | $26.75 | $26.77 | $25.88 | 10,824 |
2019-05-24 | $26.75 | $26.76 | $26.74 | $26.76 | $25.87 | 11,831 |
2019-05-23 | $26.71 | $26.75 | $26.70 | $26.73 | $25.84 | 17,178 |
2019-05-22 | $26.67 | $26.70 | $26.67 | $26.69 | $25.80 | 7,291 |
2019-05-21 | $26.67 | $26.70 | $26.67 | $26.69 | $25.80 | 3,479 |
2019-05-20 | $26.70 | $26.70 | $26.69 | $26.69 | $25.80 | 5,890 |
2019-05-17 | $26.70 | $26.70 | $26.68 | $26.68 | $25.80 | 5,602 |
2019-05-16 | $26.68 | $26.68 | $26.67 | $26.67 | $25.79 | 3,871 |
2019-05-15 | $26.68 | $26.69 | $26.68 | $26.69 | $25.80 | 19,295 |
2019-05-14 | $26.66 | $26.67 | $26.64 | $26.65 | $25.77 | 9,883 |
2019-05-13 | $26.68 | $26.68 | $26.64 | $26.66 | $25.77 | 10,087 |
2019-05-10 | $26.61 | $26.64 | $26.60 | $26.60 | $25.72 | 9,548 |
2019-05-09 | $26.61 | $26.61 | $26.59 | $26.59 | $25.71 | 12,395 |
2019-05-08 | $26.57 | $26.58 | $26.54 | $26.54 | $25.66 | 13,129 |
2019-05-07 | $26.56 | $26.56 | $26.54 | $26.54 | $25.66 | 7,781 |
2019-05-06 | $26.51 | $26.55 | $26.51 | $26.54 | $25.66 | 9,701 |
2019-05-03 | $26.51 | $26.51 | $26.45 | $26.48 | $25.60 | 36,498 |
2019-05-02 | $26.46 | $26.50 | $26.43 | $26.49 | $25.61 | 19,127 |
2019-05-01 | $26.50 | $26.50 | $26.44 | $26.47 | $25.59 | 8,149 |
2019-04-30 | $26.53 | $26.54 | $26.52 | $26.52 | $25.61 | 1,243 |
2019-04-29 | $26.51 | $26.51 | $26.49 | $26.51 | $25.59 | 4,390 |
2019-04-26 | $26.50 | $26.52 | $26.47 | $26.49 | $25.57 | 11,241 |
2019-04-25 | $26.49 | $26.51 | $26.47 | $26.50 | $25.58 | 15,720 |
2019-04-24 | $26.49 | $26.49 | $26.47 | $26.48 | $25.56 | 3,095 |
2019-04-23 | $26.42 | $26.46 | $26.40 | $26.44 | $25.52 | 1,894 |
2019-04-22 | $26.43 | $26.43 | $26.38 | $26.40 | $25.48 | 6,553 |
2019-04-18 | $26.39 | $26.41 | $26.39 | $26.40 | $25.49 | 2,297 |
2019-04-17 | $26.42 | $26.42 | $26.39 | $26.39 | $25.48 | 156 |
2019-04-16 | $26.37 | $26.42 | $26.37 | $26.40 | $25.48 | 6,035 |
2019-04-15 | $26.42 | $26.42 | $26.40 | $26.40 | $25.48 | 5,687 |
2019-04-12 | $26.40 | $26.41 | $26.38 | $26.38 | $25.46 | 4,584 |
2019-04-11 | $26.39 | $26.44 | $26.39 | $26.42 | $25.50 | 1,600 |
2019-04-10 | $26.45 | $26.45 | $26.42 | $26.42 | $25.50 | 146 |
2019-04-09 | $26.43 | $26.45 | $26.43 | $26.43 | $25.52 | 6,533 |
2019-04-08 | $26.43 | $26.43 | $26.38 | $26.38 | $25.47 | 567 |
2019-04-05 | $26.43 | $26.43 | $26.40 | $26.41 | $25.49 | 5,110 |
2019-04-04 | $26.42 | $26.43 | $26.41 | $26.41 | $25.50 | 1,276 |
2019-04-03 | $26.41 | $26.43 | $26.41 | $26.42 | $25.50 | 3,469 |
2019-04-02 | $26.46 | $26.46 | $26.43 | $26.43 | $25.52 | 4,834 |
2019-04-01 | $26.47 | $26.47 | $26.43 | $26.43 | $25.51 | 501 |
2019-03-29 | $26.52 | $26.52 | $26.50 | $26.50 | $25.54 | 12,841 |
2019-03-28 | $26.53 | $26.55 | $26.52 | $26.54 | $25.58 | 1,943 |
2019-03-27 | $26.54 | $26.54 | $26.52 | $26.52 | $25.56 | 779 |
2019-03-26 | $26.47 | $26.50 | $26.45 | $26.47 | $25.51 | 4,102 |
2019-03-25 | $26.48 | $26.51 | $26.48 | $26.48 | $25.53 | 15,473 |
2019-03-22 | $26.43 | $26.46 | $26.43 | $26.45 | $25.49 | 7,892 |
2019-03-21 | $26.39 | $26.39 | $26.36 | $26.39 | $25.44 | 21,516 |
2019-03-20 | $26.30 | $26.37 | $26.29 | $26.36 | $25.41 | 2,817 |
2019-03-19 | $26.31 | $26.34 | $26.31 | $26.34 | $25.38 | 744 |
2019-03-18 | $26.32 | $26.34 | $26.30 | $26.33 | $25.37 | 3,412 |
2019-03-15 | $26.34 | $26.37 | $26.33 | $26.37 | $25.42 | 5,434 |
2019-03-14 | $26.35 | $26.35 | $26.31 | $26.33 | $25.37 | 19,513 |
2019-03-13 | $26.31 | $26.37 | $26.31 | $26.35 | $25.39 | 5,515 |
2019-03-12 | $26.34 | $26.36 | $26.34 | $26.34 | $25.38 | 3,202 |
2019-03-11 | $26.37 | $26.37 | $26.32 | $26.32 | $25.37 | 5,117 |
2019-03-08 | $26.37 | $26.38 | $26.34 | $26.35 | $25.40 | 14,171 |
2019-03-07 | $26.32 | $26.38 | $26.32 | $26.34 | $25.39 | 79,742 |
2019-03-06 | $26.29 | $26.33 | $26.28 | $26.29 | $25.34 | 78,693 |
2019-03-05 | $26.25 | $26.29 | $26.23 | $26.27 | $25.32 | 25,823 |
2019-03-04 | $26.28 | $26.29 | $26.27 | $26.27 | $25.32 | 11,303 |
2019-03-01 | $26.28 | $26.28 | $26.26 | $26.27 | $25.32 | 4,751 |
2019-02-28 | $26.34 | $26.35 | $26.32 | $26.33 | $25.33 | 10,682 |
2019-02-27 | $26.36 | $26.36 | $26.31 | $26.33 | $25.33 | 85,209 |
2019-02-26 | $26.34 | $26.36 | $26.32 | $26.34 | $25.34 | 140,400 |
2019-02-25 | $26.32 | $26.32 | $26.28 | $26.32 | $25.32 | 5,482 |
2019-02-22 | $26.32 | $26.33 | $26.31 | $26.31 | $25.32 | 14,227 |
2019-02-21 | $26.30 | $26.30 | $26.26 | $26.28 | $25.28 | 21,109 |
2019-02-20 | $26.29 | $26.33 | $26.29 | $26.32 | $25.32 | 2,726 |
2019-02-19 | $26.31 | $26.31 | $26.28 | $26.29 | $25.30 | 5,385 |
2019-02-15 | $26.25 | $26.25 | $26.24 | $26.24 | $25.25 | 4,550 |
2019-02-14 | $26.28 | $26.29 | $26.27 | $26.27 | $25.28 | 7,955 |
2019-02-13 | $26.25 | $26.25 | $26.23 | $26.25 | $25.26 | 13,535 |
2019-02-12 | $26.25 | $26.27 | $26.25 | $26.25 | $25.26 | 11,234 |
2019-02-11 | $26.25 | $26.26 | $26.24 | $26.24 | $25.25 | 7,860 |
2019-02-08 | $26.24 | $26.24 | $26.23 | $26.23 | $25.24 | 101 |
2019-02-07 | $26.20 | $26.24 | $26.19 | $26.24 | $25.25 | 16,464 |
2019-02-06 | $26.17 | $26.18 | $26.15 | $26.17 | $25.17 | 5,324 |
2019-02-05 | $26.15 | $26.15 | $26.13 | $26.13 | $25.14 | 1,988 |
2019-02-04 | $26.16 | $26.16 | $26.14 | $26.14 | $25.15 | 432 |
2019-02-01 | $26.11 | $26.13 | $26.11 | $26.13 | $25.14 | 800 |
2019-01-31 | $26.19 | $26.21 | $26.18 | $26.19 | $25.15 | 7,313 |
2019-01-30 | $26.12 | $26.16 | $26.10 | $26.16 | $25.13 | 2,012 |
2019-01-29 | $26.09 | $26.11 | $26.09 | $26.09 | $25.06 | 1,511 |
2019-01-28 | $26.08 | $26.08 | $26.08 | $26.08 | $25.05 | 0 |
2019-01-25 | $26.08 | $26.09 | $26.03 | $26.06 | $25.03 | 12,383 |
2019-01-24 | $26.06 | $26.10 | $26.06 | $26.08 | $25.05 | 24,926 |
2019-01-23 | $26.08 | $26.09 | $26.05 | $26.06 | $25.03 | 1,109 |
2019-01-22 | $26.08 | $26.08 | $26.05 | $26.05 | $25.02 | 4,901 |
2019-01-18 | $26.05 | $26.05 | $26.03 | $26.03 | $25.00 | 400 |
2019-01-17 | $26.05 | $26.05 | $26.02 | $26.02 | $24.99 | 9,522 |
2019-01-16 | $26.04 | $26.04 | $26.02 | $26.02 | $24.99 | 819 |
2019-01-15 | $26.04 | $26.05 | $26.03 | $26.03 | $25.00 | 21,895 |
2019-01-14 | $26.04 | $26.04 | $26.04 | $26.04 | $25.01 | 12,402 |
2019-01-11 | $26.00 | $26.00 | $25.99 | $25.99 | $24.96 | 624 |
2019-01-10 | $25.96 | $25.96 | $25.96 | $25.96 | $24.93 | 101 |
2019-01-09 | $25.98 | $25.99 | $25.92 | $25.92 | $24.89 | 5,320 |
2019-01-08 | $25.97 | $26.00 | $25.97 | $25.97 | $24.94 | 15,807 |
2019-01-07 | $25.97 | $25.97 | $25.93 | $25.93 | $24.90 | 56,843 |
2019-01-04 | $25.93 | $25.93 | $25.88 | $25.89 | $24.87 | 17,565 |
2019-01-03 | $25.94 | $25.96 | $25.93 | $25.94 | $24.91 | 11,139 |
2019-01-02 | $25.82 | $25.85 | $25.82 | $25.85 | $24.82 | 5,678 |
2018-12-31 | $25.83 | $25.87 | $25.83 | $25.86 | $24.83 | 21,337 |
2018-12-28 | $25.83 | $25.85 | $25.83 | $25.85 | $24.83 | 3,678 |
2018-12-27 | $25.83 | $25.83 | $25.81 | $25.81 | $24.79 | 52,993 |
2018-12-26 | $25.79 | $25.79 | $25.76 | $25.76 | $24.74 | 204 |
2018-12-24 | $25.80 | $25.80 | $25.80 | $25.80 | $24.78 | 85 |
2018-12-21 | $25.79 | $25.79 | $25.77 | $25.77 | $24.75 | 2,509 |
2018-12-20 | $25.77 | $25.78 | $25.75 | $25.77 | $24.75 | 24,406 |
2018-12-19 | $25.75 | $25.75 | $25.71 | $25.75 | $24.73 | 10,574 |
2018-12-18 | $25.71 | $25.72 | $25.70 | $25.70 | $24.68 | 6,284 |
2018-12-17 | $25.71 | $25.73 | $25.71 | $25.71 | $24.64 | 4,616 |
2018-12-14 | $25.68 | $25.71 | $25.68 | $25.68 | $24.61 | 2,312 |
2018-12-13 | $25.70 | $25.70 | $25.68 | $25.68 | $24.61 | 6,135 |
2018-12-12 | $25.67 | $25.70 | $25.67 | $25.68 | $24.61 | 5,620 |
2018-12-11 | $25.72 | $25.72 | $25.69 | $25.69 | $24.62 | 5,053 |
2018-12-10 | $25.73 | $25.73 | $25.71 | $25.72 | $24.65 | 6,306 |
2018-12-07 | $25.69 | $25.72 | $25.69 | $25.72 | $24.65 | 11,000 |
2018-12-06 | $25.60 | $25.60 | $25.59 | $25.60 | $24.53 | 8,778 |
2018-12-04 | $25.53 | $25.56 | $25.53 | $25.54 | $24.47 | 3,875 |
2018-12-03 | $25.45 | $25.48 | $25.45 | $25.48 | $24.42 | 21,000 |
2018-11-30 | $25.44 | $25.44 | $25.44 | $25.44 | $24.38 | 2,200 |
2018-11-29 | $25.41 | $25.41 | $25.40 | $25.40 | $24.34 | 5,001 |
2018-11-28 | $25.34 | $25.34 | $25.34 | $25.34 | $24.28 | 2,037 |
2018-11-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.19 | 0 |
2018-11-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.19 | 395 |
2018-11-23 | $25.27 | $25.27 | $25.27 | $25.27 | $24.22 | 0 |
2018-11-21 | $25.27 | $25.27 | $25.27 | $25.27 | $24.22 | 0 |
2018-11-20 | $25.24 | $25.27 | $25.24 | $25.27 | $24.22 | 7,735 |
2018-11-19 | $25.23 | $25.24 | $25.23 | $25.24 | $24.19 | 2,245 |
2018-11-16 | $25.18 | $25.18 | $25.18 | $25.18 | $24.13 | 0 |
2018-11-15 | $25.19 | $25.19 | $25.18 | $25.18 | $24.13 | 4,072 |
iShares iBonds Dec 2025 Term Muni Bond ETF (IBMN) News Headlines
Recent iShares iBonds Dec 2025 Term Muni Bond ETF (IBMN) News
Similar Companies to iShares iBonds Dec 2025 Term Muni Bond ETF (IBMN) 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 | -- | -- | -- |