iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO) Exchange: BATS
Data as of May 9, 2025
$25.53 ($0.02) 0.10%
iShares iBonds Dec 2026 Term Muni Bond ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2026 Term Muni Bond ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $25.50 |
Previous Close | $25.53 |
High | $25.54 |
Low | $25.49 |
Adjusted Open | $25.50 |
Previous Adjusted Close | $25.53 |
Adjusted High | $25.54 |
Adjusted Low | $25.49 |
About iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
The Fund seeks to track the investment results of the S&P AMT-Free Municipal Series Callable-Adjusted Dec 2026 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 and callable U.S. municipal bonds expected to mature or be redeemed after December 31, 2025 and prior to December 2, 2026. As of October 31, 2019, there were 4,393 issues in the Underlying Index. The Underlying Index includes municipal bonds primarily from issuers that are state, federal district, or local governments or agencies such that the interest on the bonds is exempt from U.S. federal income taxes. Bonds issued by U.S. territories and the Commonwealth of Puerto Rico are excluded from the Underlying Index. Each bond must have a rating of at least BBB- by S&P Global Ratings, Baa3 by Moody’s Investors Service, Inc., or BBB- by Fitch Ratings, Inc. and must have a minimum maturity par amount of $2 million to be eligible for inclusion in the Underlying Index. To remain in the Underlying Index, bonds must maintain a minimum par amount greater than or equal to $2 million, and must not be subject to the federal alternative minimum tax (“AMT”) as of each rebalancing date. All non-callable bonds in the Underlying Index will mature or be redeemed after December 31, 2025 and before December 2, 2026. Callable bonds are eligible subject to the following: (i) a final maturity date after December 31, 2025 and before December 2, 2026, and a next call date no sooner than two years prior to final maturity; or (ii) a final maturity up to four years after the index maturity year, if the next call date is within the index maturity range. In the Underlying Index year of maturity, bonds that mature or are pre-refunded in their respective year of maturity do not accrue interest past the maturity or pre-refund date. A bond is “pre-refunded” when the bond has been refunded to a call date prior to maturity. In other words, a holder of a “pre-refunded” bond receives all payments of interest and principal back on an earlier date then the stated maturity date of the bond. 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.Outside of five years prior to the term of the Fund, the Underlying Index will be market value weighted. Five years prior to the term of the Fund, monthly rebalances occurring in rolling two year periods will remove bonds with a maturity year outside the term of the Fund from the Underlying Index. Such rebalancing will begin with those bonds whose effective maturity date is furthest from that of the Underlying Index. Each two year period will remove bonds scheduled to mature in a specific year outside the term of the Fund. For example, bonds scheduled to mature in 2030 will be removed from the Underlying Index over the course of a two year period beginning in January 2021. As a result, as of December 31, 2025, the Underlying Index will not contain bonds with an effective maturity date later than December 2, 2026.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. The Fund does not invest in U.S. federal government agency bonds.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, 2026, 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 2026 Term Muni Bond ETF (IBMO)
Historical Stock Data for iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $25.50 | $25.54 | $25.49 | $25.53 | $25.53 | 70,658 |
2025-04-28 | $25.49 | $25.51 | $25.49 | $25.50 | $25.50 | 27,839 |
2025-04-25 | $25.50 | $25.51 | $25.48 | $25.50 | $25.50 | 49,771 |
2025-04-24 | $25.49 | $25.50 | $25.47 | $25.48 | $25.48 | 25,025 |
2025-04-23 | $25.51 | $25.51 | $25.45 | $25.47 | $25.47 | 65,231 |
2025-04-22 | $25.44 | $25.47 | $25.42 | $25.43 | $25.43 | 108,732 |
2025-04-21 | $25.47 | $25.53 | $25.46 | $25.47 | $25.47 | 118,562 |
2025-04-17 | $25.41 | $25.53 | $25.41 | $25.48 | $25.48 | 290,450 |
2025-04-16 | $25.42 | $25.47 | $25.41 | $25.43 | $25.43 | 38,243 |
2025-04-15 | $25.43 | $25.47 | $25.41 | $25.45 | $25.45 | 64,755 |
2025-04-14 | $25.41 | $25.43 | $25.39 | $25.43 | $25.43 | 30,955 |
2025-04-11 | $25.27 | $25.36 | $25.26 | $25.35 | $25.35 | 75,325 |
2025-04-10 | $25.26 | $25.49 | $25.24 | $25.32 | $25.32 | 62,379 |
2025-04-09 | $25.39 | $25.48 | $25.25 | $25.41 | $25.41 | 97,342 |
2025-04-08 | $25.36 | $25.46 | $25.32 | $25.36 | $25.36 | 102,240 |
2025-04-07 | $25.49 | $25.55 | $25.38 | $25.38 | $25.38 | 84,838 |
2025-04-04 | $25.65 | $25.65 | $25.52 | $25.52 | $25.52 | 98,278 |
2025-04-03 | $25.53 | $25.57 | $25.53 | $25.57 | $25.57 | 30,873 |
2025-04-02 | $25.53 | $25.57 | $25.51 | $25.54 | $25.54 | 159,278 |
2025-04-01 | $25.51 | $25.54 | $25.51 | $25.54 | $25.54 | 62,810 |
2025-03-31 | $25.57 | $25.58 | $25.56 | $25.56 | $25.51 | 43,257 |
2025-03-28 | $25.56 | $25.58 | $25.55 | $25.58 | $25.58 | 22,999 |
2025-03-27 | $25.54 | $25.55 | $25.53 | $25.55 | $25.55 | 61,083 |
2025-03-26 | $25.57 | $25.59 | $25.55 | $25.57 | $25.57 | 65,199 |
2025-03-25 | $25.56 | $25.58 | $25.56 | $25.57 | $25.57 | 45,491 |
2025-03-24 | $25.60 | $25.60 | $25.53 | $25.57 | $25.57 | 20,210 |
2025-03-21 | $25.52 | $25.58 | $25.52 | $25.57 | $25.57 | 72,522 |
2025-03-20 | $25.52 | $25.54 | $25.52 | $25.53 | $25.53 | 34,502 |
2025-03-19 | $25.55 | $25.56 | $25.49 | $25.54 | $25.54 | 58,812 |
2025-03-18 | $25.55 | $25.57 | $25.55 | $25.56 | $25.56 | 59,543 |
2025-03-17 | $25.57 | $25.57 | $25.53 | $25.55 | $25.55 | 75,835 |
2025-03-14 | $25.58 | $25.58 | $25.55 | $25.56 | $25.56 | 56,186 |
2025-03-13 | $25.56 | $25.57 | $25.53 | $25.56 | $25.56 | 41,216 |
2025-03-12 | $25.58 | $25.59 | $25.53 | $25.58 | $25.58 | 76,128 |
2025-03-11 | $25.61 | $25.61 | $25.54 | $25.58 | $25.58 | 81,314 |
2025-03-10 | $25.56 | $25.59 | $25.56 | $25.59 | $25.59 | 83,392 |
2025-03-07 | $25.57 | $25.58 | $25.55 | $25.58 | $25.58 | 20,806 |
2025-03-06 | $25.58 | $25.58 | $25.54 | $25.57 | $25.57 | 41,377 |
2025-03-05 | $25.59 | $25.59 | $25.56 | $25.59 | $25.59 | 88,579 |
2025-03-04 | $25.51 | $25.58 | $25.51 | $25.58 | $25.58 | 50,015 |
2025-03-03 | $25.58 | $25.58 | $25.51 | $25.56 | $25.56 | 55,496 |
2025-02-28 | $25.57 | $25.58 | $25.57 | $25.58 | $25.52 | 31,058 |
2025-02-27 | $25.54 | $25.59 | $25.53 | $25.59 | $25.54 | 72,048 |
2025-02-26 | $25.54 | $25.56 | $25.53 | $25.55 | $25.50 | 61,654 |
2025-02-25 | $25.52 | $25.56 | $25.52 | $25.54 | $25.48 | 35,719 |
2025-02-24 | $25.52 | $25.58 | $25.51 | $25.56 | $25.51 | 128,537 |
2025-02-21 | $25.50 | $25.52 | $25.49 | $25.52 | $25.46 | 53,386 |
2025-02-20 | $25.50 | $25.50 | $25.47 | $25.50 | $25.45 | 61,011 |
2025-02-19 | $25.49 | $25.50 | $25.48 | $25.49 | $25.44 | 75,346 |
2025-02-18 | $25.43 | $25.51 | $25.43 | $25.47 | $25.42 | 116,364 |
2025-02-14 | $25.54 | $25.54 | $25.50 | $25.51 | $25.45 | 79,323 |
2025-02-13 | $25.51 | $25.53 | $25.49 | $25.53 | $25.48 | 102,383 |
2025-02-12 | $25.49 | $25.50 | $25.48 | $25.49 | $25.44 | 41,294 |
2025-02-11 | $25.52 | $25.55 | $25.50 | $25.54 | $25.49 | 61,331 |
2025-02-10 | $25.53 | $25.54 | $25.50 | $25.52 | $25.47 | 63,215 |
2025-02-07 | $25.51 | $25.53 | $25.51 | $25.53 | $25.47 | 42,546 |
2025-02-06 | $25.52 | $25.54 | $25.50 | $25.52 | $25.47 | 51,499 |
2025-02-05 | $25.51 | $25.54 | $25.51 | $25.53 | $25.47 | 99,534 |
2025-02-04 | $25.47 | $25.51 | $25.44 | $25.48 | $25.43 | 211,950 |
2025-02-03 | $25.54 | $25.54 | $25.49 | $25.50 | $25.45 | 63,140 |
2025-01-31 | $25.55 | $25.55 | $25.53 | $25.53 | $25.43 | 56,709 |
2025-01-30 | $25.54 | $25.55 | $25.52 | $25.52 | $25.42 | 61,231 |
2025-01-29 | $25.54 | $25.60 | $25.49 | $25.60 | $25.50 | 110,601 |
2025-01-28 | $25.49 | $25.53 | $25.48 | $25.50 | $25.40 | 94,468 |
2025-01-27 | $25.53 | $25.53 | $25.49 | $25.50 | $25.40 | 66,698 |
2025-01-24 | $25.50 | $25.50 | $25.48 | $25.49 | $25.39 | 63,250 |
2025-01-23 | $25.50 | $25.50 | $25.48 | $25.48 | $25.38 | 32,092 |
2025-01-22 | $25.51 | $25.51 | $25.47 | $25.48 | $25.38 | 127,552 |
2025-01-21 | $25.52 | $25.52 | $25.48 | $25.48 | $25.38 | 94,031 |
2025-01-17 | $25.50 | $25.52 | $25.49 | $25.50 | $25.50 | 83,448 |
2025-01-16 | $25.50 | $25.50 | $25.45 | $25.45 | $25.45 | 73,469 |
2025-01-15 | $25.50 | $25.50 | $25.48 | $25.48 | $25.48 | 115,616 |
2025-01-14 | $25.48 | $25.48 | $25.45 | $25.46 | $25.46 | 86,254 |
2025-01-13 | $25.49 | $25.49 | $25.47 | $25.47 | $25.47 | 51,109 |
2025-01-10 | $25.48 | $25.52 | $25.47 | $25.48 | $25.48 | 108,414 |
2025-01-08 | $25.44 | $25.50 | $25.44 | $25.48 | $25.48 | 275,831 |
2025-01-07 | $25.50 | $25.51 | $25.49 | $25.49 | $25.49 | 160,232 |
2025-01-06 | $25.49 | $25.51 | $25.48 | $25.48 | $25.48 | 53,427 |
2025-01-03 | $25.46 | $25.49 | $25.45 | $25.47 | $25.47 | 274,923 |
2025-01-02 | $25.47 | $25.47 | $25.39 | $25.45 | $25.45 | 170,749 |
2024-12-31 | $25.47 | $25.49 | $25.44 | $25.46 | $25.46 | 199,420 |
2024-12-30 | $25.46 | $25.49 | $25.39 | $25.49 | $25.49 | 181,156 |
2024-12-27 | $25.45 | $25.49 | $25.42 | $25.43 | $25.43 | 110,312 |
2024-12-26 | $25.44 | $25.46 | $25.43 | $25.43 | $25.43 | 67,808 |
2024-12-24 | $25.46 | $25.46 | $25.43 | $25.43 | $25.43 | 64,012 |
2024-12-23 | $25.43 | $25.47 | $25.42 | $25.43 | $25.43 | 98,322 |
2024-12-20 | $25.42 | $25.44 | $25.39 | $25.43 | $25.43 | 169,753 |
2024-12-19 | $25.47 | $25.47 | $25.38 | $25.40 | $25.40 | 139,772 |
2024-12-18 | $25.46 | $25.48 | $25.44 | $25.44 | $25.44 | 147,799 |
2024-12-17 | $25.52 | $25.54 | $25.52 | $25.52 | $25.47 | 116,529 |
2024-12-16 | $25.53 | $25.57 | $25.53 | $25.54 | $25.49 | 122,546 |
2024-12-13 | $25.54 | $25.56 | $25.52 | $25.55 | $25.50 | 70,639 |
2024-12-12 | $25.55 | $25.56 | $25.52 | $25.54 | $25.49 | 97,869 |
2024-12-11 | $25.55 | $25.56 | $25.53 | $25.55 | $25.50 | 66,255 |
2024-12-10 | $25.55 | $25.57 | $25.55 | $25.57 | $25.52 | 69,015 |
2024-12-09 | $25.56 | $25.56 | $25.55 | $25.56 | $25.51 | 56,280 |
2024-12-06 | $25.56 | $25.57 | $25.54 | $25.57 | $25.52 | 141,016 |
2024-12-05 | $25.54 | $25.55 | $25.53 | $25.55 | $25.50 | 18,177 |
2024-12-04 | $25.54 | $25.56 | $25.53 | $25.56 | $25.51 | 66,261 |
2024-12-03 | $25.52 | $25.54 | $25.52 | $25.53 | $25.48 | 52,056 |
2024-12-02 | $25.56 | $25.61 | $25.51 | $25.56 | $25.51 | 68,650 |
2024-11-29 | $25.57 | $25.57 | $25.56 | $25.57 | $25.57 | 7,799 |
2024-11-27 | $25.50 | $25.57 | $25.50 | $25.55 | $25.55 | 78,724 |
2024-11-26 | $25.53 | $25.54 | $25.45 | $25.53 | $25.53 | 81,433 |
2024-11-25 | $25.53 | $25.54 | $25.51 | $25.54 | $25.54 | 65,134 |
2024-11-22 | $25.53 | $25.57 | $25.51 | $25.54 | $25.54 | 79,627 |
2024-11-21 | $25.53 | $25.54 | $25.52 | $25.53 | $25.53 | 41,008 |
2024-11-20 | $25.52 | $25.53 | $25.52 | $25.53 | $25.53 | 27,607 |
2024-11-19 | $25.53 | $25.54 | $25.51 | $25.53 | $25.53 | 37,425 |
2024-11-18 | $25.52 | $25.54 | $25.50 | $25.51 | $25.51 | 55,980 |
2024-11-15 | $25.50 | $25.55 | $25.49 | $25.52 | $25.52 | 48,307 |
2024-11-14 | $25.50 | $25.51 | $25.49 | $25.50 | $25.50 | 61,488 |
2024-11-13 | $25.49 | $25.51 | $25.48 | $25.50 | $25.50 | 51,202 |
2024-11-12 | $25.50 | $25.50 | $25.48 | $25.49 | $25.49 | 42,801 |
2024-11-11 | $25.48 | $25.51 | $25.48 | $25.51 | $25.51 | 29,863 |
2024-11-08 | $25.47 | $25.50 | $25.47 | $25.50 | $25.50 | 37,879 |
2024-11-07 | $25.45 | $25.47 | $25.43 | $25.46 | $25.46 | 30,411 |
2024-11-06 | $25.56 | $25.56 | $25.43 | $25.43 | $25.43 | 38,081 |
2024-11-05 | $25.49 | $25.53 | $25.47 | $25.51 | $25.51 | 65,001 |
2024-11-04 | $25.46 | $25.50 | $25.46 | $25.48 | $25.48 | 52,233 |
2024-11-01 | $25.47 | $25.47 | $25.45 | $25.47 | $25.47 | 52,513 |
2024-10-31 | $25.51 | $25.51 | $25.49 | $25.50 | $25.45 | 29,100 |
2024-10-30 | $25.51 | $25.52 | $25.50 | $25.52 | $25.47 | 42,087 |
2024-10-29 | $25.49 | $25.53 | $25.49 | $25.53 | $25.48 | 30,030 |
2024-10-28 | $25.50 | $25.59 | $25.49 | $25.57 | $25.52 | 88,480 |
2024-10-25 | $25.54 | $25.61 | $25.49 | $25.60 | $25.55 | 54,936 |
2024-10-24 | $25.54 | $25.54 | $25.49 | $25.52 | $25.47 | 80,769 |
2024-10-23 | $25.53 | $25.53 | $25.48 | $25.50 | $25.45 | 96,423 |
2024-10-22 | $25.54 | $25.54 | $25.51 | $25.52 | $25.47 | 27,678 |
2024-10-21 | $25.55 | $25.56 | $25.53 | $25.54 | $25.49 | 28,111 |
2024-10-18 | $25.56 | $25.59 | $25.52 | $25.53 | $25.48 | 143,371 |
2024-10-17 | $25.55 | $25.58 | $25.54 | $25.56 | $25.51 | 60,272 |
2024-10-16 | $25.55 | $25.64 | $25.55 | $25.59 | $25.54 | 35,631 |
2024-10-15 | $25.59 | $25.59 | $25.55 | $25.56 | $25.51 | 32,387 |
2024-10-14 | $25.53 | $25.57 | $25.53 | $25.56 | $25.51 | 33,066 |
2024-10-11 | $25.54 | $25.58 | $25.54 | $25.57 | $25.52 | 25,497 |
2024-10-10 | $25.56 | $25.60 | $25.55 | $25.59 | $25.54 | 64,626 |
2024-10-09 | $25.56 | $25.56 | $25.55 | $25.56 | $25.51 | 34,660 |
2024-10-08 | $25.54 | $25.58 | $25.54 | $25.57 | $25.52 | 57,772 |
2024-10-07 | $25.55 | $25.61 | $25.53 | $25.56 | $25.51 | 76,944 |
2024-10-04 | $25.59 | $25.59 | $25.56 | $25.57 | $25.52 | 55,069 |
2024-10-03 | $25.61 | $25.65 | $25.60 | $25.62 | $25.57 | 42,391 |
2024-10-02 | $25.61 | $25.62 | $25.60 | $25.62 | $25.57 | 69,288 |
2024-10-01 | $25.61 | $25.63 | $25.60 | $25.62 | $25.57 | 141,577 |
2024-09-30 | $25.65 | $25.66 | $25.64 | $25.66 | $25.56 | 31,207 |
2024-09-27 | $25.64 | $25.67 | $25.64 | $25.67 | $25.57 | 35,997 |
2024-09-26 | $25.63 | $25.66 | $25.62 | $25.66 | $25.57 | 156,180 |
2024-09-25 | $25.65 | $25.65 | $25.62 | $25.63 | $25.53 | 54,263 |
2024-09-24 | $25.65 | $25.65 | $25.63 | $25.65 | $25.55 | 76,967 |
2024-09-23 | $25.65 | $25.66 | $25.64 | $25.64 | $25.55 | 62,300 |
2024-09-20 | $25.64 | $25.65 | $25.62 | $25.63 | $25.63 | 212,432 |
2024-09-19 | $25.65 | $25.66 | $25.63 | $25.65 | $25.65 | 82,203 |
2024-09-18 | $25.62 | $25.68 | $25.60 | $25.65 | $25.65 | 42,419 |
2024-09-17 | $25.62 | $25.66 | $25.62 | $25.64 | $25.64 | 58,630 |
2024-09-16 | $25.62 | $25.66 | $25.61 | $25.65 | $25.65 | 47,945 |
2024-09-13 | $25.62 | $25.63 | $25.61 | $25.63 | $25.63 | 20,728 |
2024-09-12 | $25.60 | $25.61 | $25.59 | $25.60 | $25.60 | 22,904 |
2024-09-11 | $25.61 | $25.66 | $25.60 | $25.62 | $25.62 | 54,529 |
2024-09-10 | $25.61 | $25.66 | $25.61 | $25.64 | $25.64 | 71,782 |
2024-09-09 | $25.63 | $25.65 | $25.61 | $25.62 | $25.62 | 68,944 |
2024-09-06 | $25.59 | $25.62 | $25.57 | $25.62 | $25.62 | 33,237 |
2024-09-05 | $25.60 | $25.62 | $25.58 | $25.60 | $25.60 | 58,131 |
2024-09-04 | $25.58 | $25.61 | $25.58 | $25.61 | $25.61 | 68,468 |
2024-09-03 | $25.58 | $25.59 | $25.57 | $25.59 | $25.59 | 35,057 |
2024-08-30 | $25.61 | $25.62 | $25.61 | $25.62 | $25.57 | 56,705 |
2024-08-29 | $25.60 | $25.62 | $25.60 | $25.62 | $25.57 | 34,741 |
2024-08-28 | $25.61 | $25.62 | $25.60 | $25.62 | $25.57 | 63,145 |
2024-08-27 | $25.59 | $25.62 | $25.58 | $25.61 | $25.56 | 55,943 |
2024-08-26 | $25.61 | $25.61 | $25.59 | $25.60 | $25.55 | 26,241 |
2024-08-23 | $25.57 | $25.62 | $25.57 | $25.61 | $25.56 | 59,872 |
2024-08-22 | $25.57 | $25.61 | $25.55 | $25.58 | $25.53 | 47,564 |
2024-08-21 | $25.56 | $25.60 | $25.56 | $25.58 | $25.53 | 49,826 |
2024-08-20 | $25.53 | $25.59 | $25.53 | $25.57 | $25.53 | 136,206 |
2024-08-19 | $25.56 | $25.56 | $25.51 | $25.55 | $25.50 | 36,390 |
2024-08-16 | $25.57 | $25.57 | $25.51 | $25.53 | $25.48 | 29,859 |
2024-08-15 | $25.50 | $25.55 | $25.50 | $25.54 | $25.49 | 46,929 |
2024-08-14 | $25.49 | $25.53 | $25.49 | $25.53 | $25.48 | 30,460 |
2024-08-13 | $25.53 | $25.53 | $25.49 | $25.51 | $25.46 | 56,354 |
2024-08-12 | $25.48 | $25.52 | $25.48 | $25.48 | $25.43 | 27,010 |
2024-08-09 | $25.47 | $25.53 | $25.47 | $25.53 | $25.48 | 13,562 |
2024-08-08 | $25.48 | $25.51 | $25.47 | $25.49 | $25.44 | 37,467 |
2024-08-07 | $25.48 | $25.54 | $25.47 | $25.54 | $25.49 | 72,701 |
2024-08-06 | $25.50 | $25.55 | $25.47 | $25.53 | $25.48 | 97,136 |
2024-08-05 | $25.53 | $25.53 | $25.43 | $25.43 | $25.38 | 71,903 |
2024-08-02 | $25.43 | $25.51 | $25.43 | $25.50 | $25.50 | 84,812 |
2024-08-01 | $25.40 | $25.44 | $25.40 | $25.44 | $25.44 | 64,431 |
2024-07-31 | $25.47 | $25.47 | $25.43 | $25.46 | $25.41 | 67,897 |
2024-07-30 | $25.43 | $25.48 | $25.43 | $25.47 | $25.42 | 46,455 |
2024-07-29 | $25.43 | $25.45 | $25.42 | $25.45 | $25.40 | 105,914 |
2024-07-26 | $25.44 | $25.45 | $25.42 | $25.43 | $25.38 | 45,538 |
2024-07-25 | $25.42 | $25.45 | $25.42 | $25.44 | $25.39 | 60,477 |
2024-07-24 | $25.43 | $25.44 | $25.41 | $25.43 | $25.38 | 63,079 |
2024-07-23 | $25.40 | $25.45 | $25.40 | $25.44 | $25.39 | 73,096 |
2024-07-22 | $25.41 | $25.42 | $25.39 | $25.42 | $25.37 | 46,713 |
2024-07-19 | $25.38 | $25.41 | $25.36 | $25.38 | $25.33 | 49,599 |
2024-07-18 | $25.39 | $25.41 | $25.38 | $25.40 | $25.40 | 37,722 |
2024-07-17 | $25.36 | $25.40 | $25.36 | $25.39 | $25.39 | 67,533 |
2024-07-16 | $25.38 | $25.39 | $25.34 | $25.38 | $25.38 | 77,234 |
2024-07-15 | $25.37 | $25.37 | $25.28 | $25.35 | $25.35 | 72,729 |
2024-07-12 | $25.36 | $25.37 | $25.34 | $25.37 | $25.37 | 37,903 |
2024-07-11 | $25.35 | $25.36 | $25.33 | $25.33 | $25.33 | 86,744 |
2024-07-10 | $25.31 | $25.34 | $25.31 | $25.34 | $25.34 | 29,823 |
2024-07-09 | $25.34 | $25.34 | $25.31 | $25.33 | $25.33 | 23,202 |
2024-07-08 | $25.29 | $25.32 | $25.29 | $25.31 | $25.31 | 52,640 |
2024-07-05 | $25.30 | $25.33 | $25.29 | $25.32 | $25.32 | 50,458 |
2024-07-03 | $25.27 | $25.31 | $25.27 | $25.31 | $25.31 | 72,677 |
2024-07-02 | $25.26 | $25.29 | $25.24 | $25.28 | $25.28 | 100,797 |
2024-07-01 | $25.26 | $25.26 | $25.23 | $25.26 | $25.26 | 51,527 |
2024-06-28 | $25.31 | $25.33 | $25.29 | $25.32 | $25.27 | 128,774 |
2024-06-27 | $25.33 | $25.33 | $25.30 | $25.33 | $25.28 | 87,674 |
2024-06-26 | $25.32 | $25.33 | $25.30 | $25.33 | $25.28 | 48,542 |
2024-06-25 | $25.31 | $25.33 | $25.30 | $25.32 | $25.27 | 69,389 |
2024-06-24 | $25.28 | $25.31 | $25.28 | $25.31 | $25.26 | 41,419 |
2024-06-21 | $25.25 | $25.30 | $25.25 | $25.30 | $25.25 | 24,459 |
2024-06-20 | $25.28 | $25.28 | $25.23 | $25.26 | $25.26 | 48,206 |
2024-06-18 | $25.23 | $25.30 | $25.23 | $25.27 | $25.27 | 33,643 |
2024-06-17 | $25.26 | $25.30 | $25.23 | $25.24 | $25.24 | 81,334 |
2024-06-14 | $25.29 | $25.31 | $25.27 | $25.31 | $25.31 | 30,696 |
2024-06-13 | $25.28 | $25.28 | $25.27 | $25.27 | $25.27 | 24,380 |
2024-06-12 | $25.25 | $25.29 | $25.25 | $25.28 | $25.28 | 56,325 |
2024-06-11 | $25.22 | $25.26 | $25.22 | $25.24 | $25.24 | 48,252 |
2024-06-10 | $25.26 | $25.26 | $25.22 | $25.26 | $25.26 | 100,707 |
2024-06-07 | $25.24 | $25.24 | $25.20 | $25.24 | $25.24 | 19,902 |
2024-06-06 | $25.23 | $25.26 | $25.23 | $25.24 | $25.24 | 59,773 |
2024-06-05 | $25.22 | $25.23 | $25.19 | $25.23 | $25.23 | 42,214 |
2024-06-04 | $25.18 | $25.20 | $25.18 | $25.20 | $25.20 | 48,503 |
2024-06-03 | $25.16 | $25.18 | $25.16 | $25.16 | $25.16 | 59,330 |
2024-05-31 | $25.20 | $25.21 | $25.19 | $25.20 | $25.15 | 41,641 |
2024-05-30 | $25.17 | $25.21 | $25.17 | $25.21 | $25.16 | 51,086 |
2024-05-29 | $25.20 | $25.20 | $25.18 | $25.20 | $25.15 | 49,645 |
2024-05-28 | $25.20 | $25.21 | $25.17 | $25.20 | $25.15 | 71,475 |
2024-05-24 | $25.20 | $25.21 | $25.19 | $25.19 | $25.15 | 40,175 |
2024-05-23 | $25.20 | $25.22 | $25.19 | $25.20 | $25.15 | 33,980 |
2024-05-22 | $25.23 | $25.24 | $25.21 | $25.22 | $25.18 | 46,573 |
2024-05-21 | $25.24 | $25.28 | $25.24 | $25.25 | $25.20 | 97,343 |
2024-05-20 | $25.26 | $25.28 | $25.23 | $25.24 | $25.19 | 88,991 |
2024-05-17 | $25.26 | $25.30 | $25.26 | $25.28 | $25.23 | 96,464 |
2024-05-16 | $25.29 | $25.31 | $25.29 | $25.30 | $25.25 | 48,452 |
2024-05-15 | $25.32 | $25.32 | $25.29 | $25.30 | $25.25 | 61,133 |
2024-05-14 | $25.29 | $25.29 | $25.27 | $25.27 | $25.22 | 183,774 |
2024-05-13 | $25.27 | $25.29 | $25.25 | $25.26 | $25.21 | 45,077 |
2024-05-10 | $25.27 | $25.28 | $25.25 | $25.26 | $25.26 | 106,613 |
2024-05-09 | $25.28 | $25.28 | $25.23 | $25.26 | $25.26 | 99,661 |
2024-05-08 | $25.28 | $25.28 | $25.25 | $25.28 | $25.28 | 56,806 |
2024-05-07 | $25.25 | $25.27 | $25.24 | $25.27 | $25.27 | 76,899 |
2024-05-06 | $25.23 | $25.26 | $25.22 | $25.25 | $25.25 | 44,242 |
2024-05-03 | $25.26 | $25.26 | $25.22 | $25.24 | $25.24 | 80,605 |
2024-05-02 | $25.18 | $25.21 | $25.18 | $25.21 | $25.21 | 33,411 |
2024-05-01 | $25.23 | $25.23 | $25.18 | $25.20 | $25.20 | 42,194 |
2024-04-30 | $25.22 | $25.23 | $25.18 | $25.22 | $25.18 | 89,773 |
2024-04-29 | $25.20 | $25.24 | $25.20 | $25.22 | $25.18 | 65,089 |
2024-04-26 | $25.22 | $25.23 | $25.20 | $25.21 | $25.16 | 21,707 |
2024-04-25 | $25.25 | $25.25 | $25.21 | $25.21 | $25.17 | 91,012 |
2024-04-24 | $25.21 | $25.24 | $25.21 | $25.22 | $25.18 | 42,515 |
2024-04-23 | $25.25 | $25.25 | $25.22 | $25.25 | $25.21 | 23,536 |
2024-04-22 | $25.23 | $25.23 | $25.21 | $25.23 | $25.18 | 27,738 |
2024-04-19 | $25.24 | $25.25 | $25.22 | $25.23 | $25.18 | 59,122 |
2024-04-18 | $25.22 | $25.23 | $25.18 | $25.22 | $25.18 | 51,330 |
2024-04-17 | $25.22 | $25.24 | $25.20 | $25.23 | $25.19 | 53,431 |
2024-04-16 | $25.27 | $25.27 | $25.21 | $25.23 | $25.19 | 103,360 |
2024-04-15 | $25.22 | $25.25 | $25.21 | $25.25 | $25.21 | 86,216 |
2024-04-12 | $25.24 | $25.25 | $25.23 | $25.24 | $25.20 | 53,007 |
2024-04-11 | $25.20 | $25.22 | $25.19 | $25.22 | $25.17 | 162,888 |
2024-04-10 | $25.12 | $25.21 | $25.12 | $25.19 | $25.15 | 96,353 |
2024-04-09 | $25.27 | $25.27 | $25.24 | $25.27 | $25.23 | 24,704 |
2024-04-08 | $25.27 | $25.27 | $25.20 | $25.24 | $25.19 | 30,329 |
2024-04-05 | $25.20 | $25.25 | $25.20 | $25.24 | $25.24 | 77,145 |
2024-04-04 | $25.28 | $25.28 | $25.23 | $25.25 | $25.25 | 60,541 |
2024-04-03 | $25.20 | $25.26 | $25.20 | $25.25 | $25.25 | 80,738 |
2024-04-02 | $25.27 | $25.28 | $25.25 | $25.28 | $25.28 | 37,223 |
2024-04-01 | $25.28 | $25.32 | $25.27 | $25.29 | $25.29 | 33,081 |
2024-03-28 | $25.35 | $25.36 | $25.30 | $25.35 | $25.31 | 118,715 |
2024-03-27 | $25.35 | $25.37 | $25.35 | $25.36 | $25.32 | 25,656 |
2024-03-26 | $25.40 | $25.40 | $25.34 | $25.37 | $25.37 | 115,419 |
2024-03-25 | $25.40 | $25.40 | $25.36 | $25.39 | $25.39 | 51,411 |
2024-03-22 | $25.37 | $25.39 | $25.36 | $25.37 | $25.37 | 71,262 |
2024-03-21 | $25.38 | $25.40 | $25.37 | $25.37 | $25.37 | 31,787 |
2024-03-20 | $25.40 | $25.44 | $25.39 | $25.41 | $25.41 | 80,059 |
2024-03-19 | $25.38 | $25.43 | $25.38 | $25.42 | $25.42 | 37,182 |
2024-03-18 | $25.50 | $25.50 | $25.39 | $25.43 | $25.43 | 88,040 |
2024-03-15 | $25.38 | $25.45 | $25.38 | $25.39 | $25.39 | 104,213 |
2024-03-14 | $25.41 | $25.43 | $25.39 | $25.41 | $25.41 | 18,612 |
2024-03-13 | $25.45 | $25.48 | $25.42 | $25.45 | $25.45 | 65,086 |
2024-03-12 | $25.44 | $25.45 | $25.42 | $25.43 | $25.43 | 23,482 |
2024-03-11 | $25.44 | $25.45 | $25.43 | $25.45 | $25.45 | 41,178 |
2024-03-08 | $25.44 | $25.45 | $25.42 | $25.44 | $25.44 | 98,408 |
2024-03-07 | $25.46 | $25.46 | $25.42 | $25.45 | $25.45 | 28,311 |
2024-03-06 | $25.43 | $25.46 | $25.41 | $25.43 | $25.43 | 49,536 |
2024-03-05 | $25.44 | $25.44 | $25.41 | $25.43 | $25.43 | 32,593 |
2024-03-04 | $25.41 | $25.42 | $25.39 | $25.41 | $25.41 | 75,416 |
2024-03-01 | $25.43 | $25.46 | $25.41 | $25.42 | $25.42 | 40,737 |
2024-02-29 | $25.47 | $25.48 | $25.46 | $25.47 | $25.42 | 31,683 |
2024-02-28 | $25.47 | $25.48 | $25.44 | $25.48 | $25.43 | 44,379 |
2024-02-27 | $25.44 | $25.46 | $25.43 | $25.45 | $25.40 | 42,075 |
2024-02-26 | $25.45 | $25.46 | $25.43 | $25.46 | $25.41 | 45,851 |
2024-02-23 | $25.45 | $25.46 | $25.41 | $25.46 | $25.41 | 43,225 |
2024-02-22 | $25.43 | $25.44 | $25.41 | $25.43 | $25.38 | 35,063 |
2024-02-21 | $25.43 | $25.44 | $25.42 | $25.43 | $25.38 | 32,520 |
2024-02-20 | $25.54 | $25.54 | $25.43 | $25.44 | $25.39 | 46,916 |
2024-02-16 | $25.41 | $25.44 | $25.39 | $25.42 | $25.37 | 37,994 |
2024-02-15 | $25.39 | $25.44 | $25.39 | $25.44 | $25.39 | 21,500 |
2024-02-14 | $25.40 | $25.42 | $25.34 | $25.41 | $25.36 | 53,798 |
2024-02-13 | $25.41 | $25.43 | $25.34 | $25.38 | $25.33 | 124,814 |
2024-02-12 | $25.43 | $25.47 | $25.42 | $25.42 | $25.37 | 34,676 |
2024-02-09 | $25.41 | $25.44 | $25.40 | $25.42 | $25.37 | 39,110 |
2024-02-08 | $25.44 | $25.44 | $25.40 | $25.42 | $25.37 | 47,931 |
2024-02-07 | $25.43 | $25.43 | $25.40 | $25.42 | $25.37 | 36,508 |
2024-02-06 | $25.41 | $25.47 | $25.39 | $25.40 | $25.35 | 70,290 |
2024-02-05 | $25.45 | $25.45 | $25.32 | $25.38 | $25.33 | 198,080 |
2024-02-02 | $25.49 | $25.49 | $25.42 | $25.43 | $25.38 | 55,553 |
2024-02-01 | $25.43 | $25.50 | $25.43 | $25.47 | $25.42 | 58,811 |
2024-01-31 | $25.46 | $25.52 | $25.44 | $25.51 | $25.43 | 104,121 |
2024-01-30 | $25.44 | $25.45 | $25.38 | $25.38 | $25.30 | 261,262 |
2024-01-29 | $25.45 | $25.45 | $25.42 | $25.44 | $25.36 | 82,592 |
2024-01-26 | $25.40 | $25.42 | $25.40 | $25.41 | $25.33 | 284,817 |
2024-01-25 | $25.38 | $25.46 | $25.38 | $25.42 | $25.33 | 298,722 |
2024-01-24 | $25.44 | $25.44 | $25.37 | $25.37 | $25.29 | 51,315 |
2024-01-23 | $25.39 | $25.41 | $25.36 | $25.39 | $25.31 | 39,579 |
2024-01-22 | $25.38 | $25.42 | $25.38 | $25.38 | $25.30 | 92,219 |
2024-01-19 | $25.41 | $25.41 | $25.34 | $25.36 | $25.28 | 81,255 |
2024-01-18 | $25.40 | $25.41 | $25.38 | $25.39 | $25.31 | 21,605 |
2024-01-17 | $25.43 | $25.43 | $25.40 | $25.40 | $25.32 | 44,399 |
2024-01-16 | $25.46 | $25.46 | $25.40 | $25.46 | $25.38 | 42,738 |
2024-01-12 | $25.43 | $25.48 | $25.42 | $25.45 | $25.36 | 56,991 |
2024-01-11 | $25.53 | $25.53 | $25.43 | $25.45 | $25.37 | 27,714 |
2024-01-10 | $25.49 | $25.49 | $25.44 | $25.44 | $25.36 | 207,837 |
2024-01-09 | $25.55 | $25.55 | $25.46 | $25.47 | $25.39 | 69,698 |
2024-01-08 | $25.56 | $25.56 | $25.49 | $25.49 | $25.41 | 103,645 |
2024-01-05 | $25.49 | $25.53 | $25.47 | $25.50 | $25.50 | 77,540 |
2024-01-04 | $25.49 | $25.52 | $25.47 | $25.48 | $25.48 | 84,131 |
2024-01-03 | $25.49 | $25.55 | $25.48 | $25.52 | $25.52 | 122,150 |
2024-01-02 | $25.61 | $25.61 | $25.48 | $25.49 | $25.49 | 57,407 |
2023-12-29 | $25.50 | $25.54 | $25.50 | $25.51 | $25.51 | 162,419 |
2023-12-28 | $25.53 | $25.53 | $25.49 | $25.50 | $25.50 | 101,209 |
2023-12-27 | $25.51 | $25.56 | $25.50 | $25.50 | $25.50 | 73,371 |
2023-12-26 | $25.51 | $25.54 | $25.49 | $25.50 | $25.50 | 76,606 |
2023-12-22 | $25.52 | $25.52 | $25.48 | $25.50 | $25.50 | 37,830 |
2023-12-21 | $25.49 | $25.51 | $25.46 | $25.50 | $25.50 | 316,647 |
2023-12-20 | $25.46 | $25.55 | $25.46 | $25.52 | $25.52 | 96,040 |
2023-12-19 | $25.45 | $25.51 | $25.45 | $25.49 | $25.49 | 78,577 |
2023-12-18 | $25.49 | $25.49 | $25.45 | $25.46 | $25.46 | 105,422 |
2023-12-15 | $25.52 | $25.52 | $25.45 | $25.46 | $25.46 | 44,362 |
2023-12-14 | $25.48 | $25.50 | $25.46 | $25.46 | $25.46 | 263,368 |
2023-12-13 | $25.47 | $25.50 | $25.40 | $25.45 | $25.41 | 192,323 |
2023-12-12 | $25.37 | $25.46 | $25.37 | $25.43 | $25.38 | 108,654 |
2023-12-11 | $25.36 | $25.43 | $25.36 | $25.42 | $25.38 | 127,541 |
2023-12-08 | $25.39 | $25.40 | $25.36 | $25.37 | $25.37 | 35,158 |
2023-12-07 | $25.43 | $25.43 | $25.36 | $25.36 | $25.36 | 80,766 |
2023-12-06 | $25.36 | $25.42 | $25.36 | $25.42 | $25.42 | 59,508 |
2023-12-05 | $25.38 | $25.41 | $25.36 | $25.39 | $25.39 | 49,574 |
2023-12-04 | $25.33 | $25.35 | $25.32 | $25.33 | $25.33 | 85,437 |
2023-12-01 | $25.27 | $25.35 | $25.27 | $25.33 | $25.33 | 88,633 |
2023-11-30 | $25.35 | $25.36 | $25.32 | $25.34 | $25.30 | 70,743 |
2023-11-29 | $25.32 | $25.35 | $25.30 | $25.34 | $25.30 | 100,396 |
2023-11-28 | $25.23 | $25.29 | $25.22 | $25.28 | $25.24 | 159,462 |
2023-11-27 | $25.20 | $25.24 | $25.20 | $25.24 | $25.20 | 58,660 |
2023-11-24 | $25.18 | $25.20 | $25.18 | $25.20 | $25.16 | 205,878 |
2023-11-22 | $25.17 | $25.24 | $25.17 | $25.21 | $25.21 | 76,485 |
2023-11-21 | $25.17 | $25.27 | $25.17 | $25.19 | $25.19 | 157,556 |
2023-11-20 | $25.15 | $25.25 | $25.15 | $25.19 | $25.19 | 292,070 |
2023-11-17 | $25.12 | $25.20 | $25.12 | $25.15 | $25.15 | 138,483 |
2023-11-16 | $25.18 | $25.22 | $25.01 | $25.12 | $25.12 | 94,343 |
2023-11-15 | $25.18 | $25.18 | $25.07 | $25.10 | $25.10 | 255,313 |
2023-11-14 | $25.14 | $25.15 | $25.08 | $25.11 | $25.11 | 116,621 |
2023-11-13 | $25.03 | $25.07 | $25.03 | $25.07 | $25.07 | 55,966 |
2023-11-10 | $25.07 | $25.07 | $25.00 | $25.05 | $25.05 | 63,848 |
2023-11-09 | $24.99 | $25.01 | $24.93 | $24.97 | $24.97 | 98,626 |
2023-11-08 | $25.01 | $25.03 | $24.97 | $24.98 | $24.98 | 148,467 |
2023-11-07 | $24.97 | $25.00 | $24.93 | $24.99 | $24.99 | 123,557 |
2023-11-06 | $24.96 | $24.96 | $24.87 | $24.90 | $24.90 | 115,959 |
2023-11-03 | $24.93 | $24.96 | $24.85 | $24.91 | $24.91 | 104,168 |
2023-11-02 | $24.80 | $24.88 | $24.79 | $24.85 | $24.85 | 208,694 |
2023-11-01 | $24.78 | $24.82 | $24.75 | $24.78 | $24.78 | 49,862 |
2023-10-31 | $24.81 | $24.81 | $24.76 | $24.78 | $24.74 | 33,974 |
2023-10-30 | $24.76 | $24.82 | $24.75 | $24.75 | $24.71 | 410,097 |
2023-10-27 | $24.77 | $24.79 | $24.76 | $24.76 | $24.76 | 34,421 |
2023-10-26 | $24.78 | $24.80 | $24.77 | $24.78 | $24.78 | 40,276 |
2023-10-25 | $24.81 | $24.81 | $24.75 | $24.78 | $24.78 | 75,152 |
2023-10-24 | $24.75 | $24.78 | $24.73 | $24.77 | $24.77 | 48,457 |
2023-10-23 | $24.72 | $24.78 | $24.72 | $24.78 | $24.78 | 46,342 |
2023-10-20 | $24.74 | $24.80 | $24.74 | $24.80 | $24.80 | 123,133 |
2023-10-19 | $24.82 | $24.82 | $24.70 | $24.76 | $24.76 | 60,346 |
2023-10-18 | $24.81 | $24.82 | $24.72 | $24.81 | $24.81 | 58,493 |
2023-10-17 | $24.83 | $24.83 | $24.78 | $24.81 | $24.81 | 36,072 |
2023-10-16 | $24.86 | $24.87 | $24.81 | $24.81 | $24.81 | 72,794 |
2023-10-13 | $24.84 | $24.88 | $24.82 | $24.87 | $24.87 | 19,835 |
2023-10-12 | $24.83 | $24.88 | $24.82 | $24.85 | $24.85 | 124,799 |
2023-10-11 | $24.84 | $24.89 | $24.80 | $24.89 | $24.89 | 80,089 |
2023-10-10 | $24.78 | $24.80 | $24.76 | $24.80 | $24.80 | 19,914 |
2023-10-09 | $24.74 | $24.80 | $24.74 | $24.78 | $24.78 | 16,385 |
2023-10-06 | $24.74 | $24.74 | $24.67 | $24.73 | $24.73 | 33,483 |
2023-10-05 | $24.75 | $24.78 | $24.74 | $24.75 | $24.75 | 30,054 |
2023-10-04 | $24.74 | $24.78 | $24.71 | $24.75 | $24.75 | 62,718 |
2023-10-03 | $24.75 | $24.75 | $24.67 | $24.71 | $24.71 | 80,933 |
2023-10-02 | $24.78 | $24.78 | $24.69 | $24.72 | $24.72 | 65,029 |
2023-09-29 | $24.77 | $24.83 | $24.76 | $24.81 | $24.77 | 226,900 |
2023-09-28 | $24.79 | $24.79 | $24.74 | $24.76 | $24.72 | 20,076 |
2023-09-27 | $24.81 | $24.82 | $24.79 | $24.80 | $24.77 | 36,127 |
2023-09-26 | $24.82 | $24.83 | $24.79 | $24.82 | $24.78 | 189,612 |
2023-09-25 | $24.85 | $24.91 | $24.80 | $24.81 | $24.77 | 83,154 |
2023-09-22 | $24.90 | $24.96 | $24.88 | $24.94 | $24.90 | 62,352 |
2023-09-21 | $24.92 | $24.95 | $24.92 | $24.93 | $24.89 | 36,141 |
2023-09-20 | $24.98 | $24.98 | $24.94 | $24.95 | $24.91 | 64,764 |
2023-09-19 | $24.99 | $25.01 | $24.98 | $24.98 | $24.94 | 118,031 |
2023-09-18 | $25.01 | $25.04 | $25.00 | $25.02 | $24.98 | 266,752 |
2023-09-15 | $25.01 | $25.03 | $24.99 | $25.01 | $24.97 | 91,379 |
2023-09-14 | $25.00 | $25.01 | $24.97 | $24.98 | $24.94 | 14,621 |
2023-09-13 | $25.00 | $25.06 | $24.99 | $25.02 | $24.98 | 61,560 |
2023-09-12 | $24.99 | $25.02 | $24.99 | $25.02 | $24.98 | 27,035 |
2023-09-11 | $25.01 | $25.06 | $24.99 | $25.04 | $25.00 | 32,943 |
2023-09-08 | $25.01 | $25.01 | $24.99 | $24.99 | $24.95 | 27,750 |
2023-09-07 | $25.00 | $25.06 | $24.98 | $25.02 | $24.98 | 36,587 |
2023-09-06 | $25.04 | $25.04 | $24.99 | $25.02 | $24.98 | 46,318 |
2023-09-05 | $25.02 | $25.06 | $25.01 | $25.03 | $24.99 | 22,629 |
2023-09-01 | $25.01 | $25.05 | $25.00 | $25.05 | $25.01 | 43,126 |
2023-08-31 | $25.04 | $25.12 | $25.04 | $25.08 | $25.01 | 42,349 |
2023-08-30 | $25.06 | $25.09 | $25.04 | $25.06 | $24.98 | 24,577 |
2023-08-29 | $25.02 | $25.06 | $25.01 | $25.03 | $24.96 | 51,298 |
2023-08-28 | $25.00 | $25.03 | $25.00 | $25.03 | $24.96 | 26,542 |
2023-08-25 | $25.01 | $25.02 | $24.99 | $25.02 | $24.95 | 42,507 |
2023-08-24 | $25.00 | $25.04 | $25.00 | $25.02 | $24.95 | 95,259 |
2023-08-23 | $25.02 | $25.07 | $25.01 | $25.01 | $24.94 | 83,132 |
2023-08-22 | $25.01 | $25.02 | $25.00 | $25.01 | $24.94 | 25,990 |
2023-08-21 | $25.02 | $25.04 | $25.01 | $25.01 | $24.94 | 17,109 |
2023-08-18 | $25.06 | $25.06 | $25.03 | $25.05 | $25.05 | 65,835 |
2023-08-17 | $25.06 | $25.07 | $25.01 | $25.06 | $25.06 | 126,235 |
2023-08-16 | $25.08 | $25.08 | $25.01 | $25.04 | $25.04 | 27,996 |
2023-08-15 | $25.05 | $25.07 | $25.05 | $25.06 | $25.06 | 30,694 |
2023-08-14 | $25.05 | $25.07 | $25.05 | $25.06 | $25.06 | 24,857 |
2023-08-11 | $25.02 | $25.06 | $25.02 | $25.04 | $25.04 | 14,787 |
2023-08-10 | $25.07 | $25.09 | $25.05 | $25.08 | $25.08 | 41,735 |
2023-08-09 | $25.04 | $25.08 | $25.04 | $25.06 | $25.06 | 168,714 |
2023-08-08 | $25.01 | $25.05 | $25.01 | $25.05 | $25.05 | 68,341 |
2023-08-07 | $25.07 | $25.07 | $25.01 | $25.02 | $25.02 | 48,049 |
2023-08-04 | $25.03 | $25.06 | $25.01 | $25.02 | $25.02 | 165,444 |
2023-08-03 | $25.04 | $25.04 | $25.01 | $25.03 | $25.03 | 100,405 |
2023-08-02 | $25.13 | $25.13 | $25.06 | $25.08 | $25.08 | 115,398 |
2023-08-01 | $25.07 | $25.12 | $25.07 | $25.07 | $25.07 | 71,295 |
2023-07-31 | $25.18 | $25.19 | $25.14 | $25.15 | $25.12 | 39,133 |
2023-07-28 | $25.22 | $25.23 | $25.18 | $25.18 | $25.15 | 34,773 |
2023-07-27 | $25.22 | $25.22 | $25.18 | $25.19 | $25.16 | 34,981 |
2023-07-26 | $25.25 | $25.26 | $25.21 | $25.26 | $25.22 | 32,476 |
2023-07-25 | $25.23 | $25.25 | $25.18 | $25.24 | $25.21 | 76,787 |
2023-07-24 | $25.26 | $25.26 | $25.20 | $25.24 | $25.20 | 31,054 |
2023-07-21 | $25.25 | $25.25 | $25.21 | $25.24 | $25.20 | 96,200 |
2023-07-20 | $25.26 | $25.26 | $25.20 | $25.25 | $25.22 | 332,216 |
2023-07-19 | $25.28 | $25.28 | $25.23 | $25.26 | $25.23 | 287,272 |
2023-07-18 | $25.23 | $25.24 | $25.17 | $25.22 | $25.19 | 17,153 |
2023-07-17 | $25.19 | $25.22 | $25.19 | $25.22 | $25.18 | 14,329 |
2023-07-14 | $25.25 | $25.25 | $25.19 | $25.21 | $25.17 | 28,392 |
2023-07-13 | $25.22 | $25.24 | $25.17 | $25.23 | $25.20 | 46,270 |
2023-07-12 | $25.16 | $25.20 | $25.16 | $25.19 | $25.16 | 34,113 |
2023-07-11 | $25.13 | $25.15 | $25.09 | $25.13 | $25.10 | 48,825 |
2023-07-10 | $25.14 | $25.16 | $25.13 | $25.14 | $25.11 | 17,491 |
2023-07-07 | $25.14 | $25.15 | $25.13 | $25.14 | $25.10 | 18,831 |
2023-07-06 | $25.16 | $25.16 | $25.11 | $25.14 | $25.11 | 28,948 |
2023-07-05 | $25.13 | $25.16 | $25.13 | $25.15 | $25.12 | 23,719 |
2023-07-03 | $25.18 | $25.18 | $25.14 | $25.14 | $25.11 | 26,916 |
2023-06-30 | $25.19 | $25.19 | $25.15 | $25.18 | $25.11 | 26,965 |
2023-06-29 | $25.20 | $25.20 | $25.13 | $25.16 | $25.09 | 20,443 |
2023-06-28 | $25.20 | $25.22 | $25.20 | $25.21 | $25.14 | 29,472 |
2023-06-27 | $25.20 | $25.21 | $25.16 | $25.20 | $25.13 | 8,814 |
2023-06-26 | $25.19 | $25.20 | $25.17 | $25.19 | $25.12 | 27,296 |
2023-06-23 | $25.14 | $25.21 | $25.14 | $25.20 | $25.13 | 62,031 |
2023-06-22 | $25.19 | $25.19 | $25.13 | $25.15 | $25.08 | 27,429 |
2023-06-21 | $25.14 | $25.18 | $25.09 | $25.17 | $25.10 | 51,397 |
2023-06-20 | $25.17 | $25.19 | $25.14 | $25.16 | $25.09 | 38,455 |
2023-06-16 | $25.17 | $25.17 | $25.13 | $25.17 | $25.17 | 26,201 |
2023-06-15 | $25.15 | $25.17 | $25.12 | $25.15 | $25.15 | 87,871 |
2023-06-14 | $25.12 | $25.14 | $25.07 | $25.12 | $25.12 | 39,646 |
2023-06-13 | $25.11 | $25.14 | $25.08 | $25.09 | $25.09 | 44,755 |
2023-06-12 | $25.11 | $25.13 | $25.08 | $25.08 | $25.08 | 52,697 |
2023-06-09 | $25.12 | $25.13 | $25.10 | $25.10 | $25.10 | 73,631 |
2023-06-08 | $25.13 | $25.13 | $25.08 | $25.12 | $25.12 | 40,604 |
2023-06-07 | $25.14 | $25.14 | $25.05 | $25.09 | $25.09 | 19,060 |
2023-06-06 | $25.11 | $25.11 | $25.07 | $25.11 | $25.11 | 33,814 |
2023-06-05 | $25.06 | $25.10 | $25.04 | $25.08 | $25.08 | 35,000 |
2023-06-02 | $25.12 | $25.12 | $25.04 | $25.05 | $25.05 | 12,446 |
2023-06-01 | $25.06 | $25.11 | $25.05 | $25.11 | $25.11 | 73,395 |
2023-05-31 | $25.09 | $25.11 | $25.07 | $25.10 | $25.06 | 74,546 |
2023-05-30 | $24.97 | $25.07 | $24.97 | $25.06 | $25.02 | 68,646 |
2023-05-26 | $24.99 | $25.00 | $24.96 | $25.00 | $25.00 | 27,335 |
2023-05-25 | $24.93 | $24.99 | $24.93 | $24.96 | $24.96 | 9,625 |
2023-05-24 | $25.08 | $25.08 | $24.93 | $24.97 | $24.97 | 68,189 |
2023-05-23 | $25.02 | $25.05 | $25.00 | $25.00 | $25.00 | 60,570 |
2023-05-22 | $25.07 | $25.07 | $25.03 | $25.03 | $25.03 | 48,704 |
2023-05-19 | $25.10 | $25.10 | $25.03 | $25.06 | $25.06 | 22,967 |
2023-05-18 | $25.19 | $25.19 | $25.10 | $25.11 | $25.11 | 34,334 |
2023-05-17 | $25.26 | $25.26 | $25.21 | $25.22 | $25.22 | 22,744 |
2023-05-16 | $25.26 | $25.26 | $25.23 | $25.26 | $25.26 | 52,620 |
2023-05-15 | $25.26 | $25.30 | $25.25 | $25.29 | $25.29 | 53,782 |
2023-05-12 | $25.30 | $25.30 | $25.26 | $25.27 | $25.27 | 14,937 |
2023-05-11 | $25.34 | $25.34 | $25.30 | $25.31 | $25.31 | 41,216 |
2023-05-10 | $25.31 | $25.35 | $25.31 | $25.34 | $25.34 | 51,525 |
2023-05-09 | $25.29 | $25.31 | $25.29 | $25.30 | $25.30 | 50,258 |
2023-05-08 | $25.31 | $25.32 | $25.29 | $25.31 | $25.31 | 28,930 |
2023-05-05 | $25.34 | $25.34 | $25.29 | $25.32 | $25.32 | 45,552 |
2023-05-04 | $25.29 | $25.35 | $25.28 | $25.31 | $25.31 | 49,884 |
2023-05-03 | $25.30 | $25.32 | $25.28 | $25.32 | $25.32 | 37,532 |
2023-05-02 | $25.27 | $25.30 | $25.27 | $25.29 | $25.29 | 23,842 |
2023-05-01 | $25.24 | $25.27 | $25.22 | $25.23 | $25.23 | 34,243 |
2023-04-28 | $25.28 | $25.31 | $25.28 | $25.31 | $25.31 | 10,773 |
2023-04-27 | $25.35 | $25.35 | $25.26 | $25.27 | $25.27 | 11,801 |
2023-04-26 | $25.32 | $25.38 | $25.27 | $25.30 | $25.30 | 50,230 |
2023-04-25 | $25.34 | $25.38 | $25.32 | $25.36 | $25.36 | 46,392 |
2023-04-24 | $25.32 | $25.37 | $25.29 | $25.32 | $25.32 | 45,839 |
2023-04-21 | $25.33 | $25.35 | $25.27 | $25.29 | $25.29 | 23,500 |
2023-04-20 | $25.32 | $25.35 | $25.32 | $25.35 | $25.35 | 42,208 |
2023-04-19 | $25.33 | $25.35 | $25.32 | $25.33 | $25.33 | 25,073 |
2023-04-18 | $25.43 | $25.43 | $25.40 | $25.42 | $25.42 | 12,339 |
2023-04-17 | $25.52 | $25.53 | $25.51 | $25.52 | $25.52 | 10,359 |
2023-04-14 | $25.57 | $25.58 | $25.54 | $25.55 | $25.55 | 34,781 |
2023-04-13 | $25.58 | $25.60 | $25.55 | $25.56 | $25.56 | 9,861 |
2023-04-12 | $25.63 | $25.63 | $25.57 | $25.63 | $25.63 | 55,702 |
2023-04-11 | $25.52 | $25.60 | $25.51 | $25.56 | $25.56 | 48,797 |
2023-04-10 | $25.56 | $25.57 | $25.52 | $25.53 | $25.53 | 51,795 |
2023-04-06 | $25.55 | $25.59 | $25.54 | $25.55 | $25.55 | 48,391 |
2023-04-05 | $25.54 | $25.58 | $25.49 | $25.54 | $25.54 | 86,178 |
2023-04-04 | $25.47 | $25.54 | $25.44 | $25.54 | $25.54 | 23,456 |
2023-04-03 | $25.44 | $25.52 | $25.44 | $25.51 | $25.51 | 22,021 |
2023-03-31 | $25.51 | $25.53 | $25.48 | $25.53 | $25.50 | 26,532 |
2023-03-30 | $25.52 | $25.52 | $25.48 | $25.49 | $25.49 | 32,580 |
2023-03-29 | $25.47 | $25.48 | $25.45 | $25.48 | $25.48 | 60,035 |
2023-03-28 | $25.46 | $25.49 | $25.43 | $25.47 | $25.47 | 23,266 |
2023-03-27 | $25.46 | $25.47 | $25.43 | $25.44 | $25.44 | 22,701 |
2023-03-24 | $25.43 | $25.45 | $25.40 | $25.44 | $25.44 | 32,027 |
2023-03-23 | $25.44 | $25.44 | $25.38 | $25.41 | $25.41 | 30,813 |
2023-03-22 | $25.33 | $25.43 | $25.32 | $25.42 | $25.42 | 31,511 |
2023-03-21 | $25.36 | $25.36 | $25.29 | $25.30 | $25.30 | 28,943 |
2023-03-20 | $25.33 | $25.35 | $25.31 | $25.33 | $25.33 | 37,615 |
2023-03-17 | $25.39 | $25.40 | $25.33 | $25.40 | $25.40 | 82,148 |
2023-03-16 | $25.39 | $25.39 | $25.30 | $25.33 | $25.33 | 28,848 |
2023-03-15 | $25.27 | $25.35 | $25.23 | $25.35 | $25.35 | 82,171 |
2023-03-14 | $25.16 | $25.23 | $25.14 | $25.21 | $25.21 | 27,666 |
2023-03-13 | $25.20 | $25.27 | $25.20 | $25.25 | $25.25 | 26,085 |
2023-03-10 | $25.19 | $25.19 | $25.11 | $25.16 | $25.16 | 72,102 |
2023-03-09 | $25.08 | $25.13 | $25.08 | $25.11 | $25.11 | 35,214 |
2023-03-08 | $25.06 | $25.08 | $25.05 | $25.07 | $25.07 | 30,618 |
2023-03-07 | $25.03 | $25.06 | $25.01 | $25.03 | $25.03 | 31,660 |
2023-03-06 | $25.04 | $25.06 | $25.02 | $25.04 | $25.04 | 69,422 |
2023-03-03 | $25.02 | $25.04 | $25.00 | $25.04 | $25.04 | 18,986 |
2023-03-02 | $24.97 | $25.02 | $24.97 | $25.01 | $25.01 | 10,552 |
2023-03-01 | $25.01 | $25.02 | $24.99 | $24.99 | $24.99 | 24,703 |
2023-02-28 | $25.05 | $25.08 | $25.04 | $25.08 | $25.04 | 42,362 |
2023-02-27 | $25.04 | $25.06 | $25.02 | $25.03 | $24.99 | 72,884 |
2023-02-24 | $25.03 | $25.04 | $25.01 | $25.01 | $24.97 | 27,300 |
2023-02-23 | $25.10 | $25.13 | $25.07 | $25.07 | $25.03 | 44,982 |
2023-02-22 | $25.08 | $25.09 | $25.00 | $25.08 | $25.04 | 65,005 |
2023-02-21 | $25.10 | $25.11 | $25.09 | $25.09 | $25.05 | 47,873 |
2023-02-17 | $25.20 | $25.20 | $25.17 | $25.17 | $25.13 | 24,725 |
2023-02-16 | $25.35 | $25.35 | $25.24 | $25.24 | $25.20 | 52,714 |
2023-02-15 | $25.42 | $25.42 | $25.35 | $25.35 | $25.31 | 57,037 |
2023-02-14 | $25.41 | $25.43 | $25.38 | $25.41 | $25.37 | 108,272 |
2023-02-13 | $25.46 | $25.48 | $25.44 | $25.46 | $25.42 | 58,322 |
2023-02-10 | $25.47 | $25.49 | $25.45 | $25.45 | $25.41 | 63,518 |
2023-02-09 | $25.49 | $25.51 | $25.47 | $25.50 | $25.46 | 54,044 |
2023-02-08 | $25.50 | $25.51 | $25.48 | $25.49 | $25.45 | 20,424 |
2023-02-07 | $25.54 | $25.54 | $25.50 | $25.50 | $25.46 | 36,893 |
2023-02-06 | $25.56 | $25.56 | $25.52 | $25.53 | $25.49 | 108,305 |
2023-02-03 | $25.60 | $25.61 | $25.57 | $25.60 | $25.56 | 63,187 |
2023-02-02 | $25.65 | $25.68 | $25.64 | $25.64 | $25.60 | 40,277 |
2023-02-01 | $25.62 | $25.65 | $25.60 | $25.63 | $25.59 | 55,946 |
2023-01-31 | $25.60 | $25.64 | $25.59 | $25.64 | $25.57 | 53,291 |
2023-01-30 | $25.61 | $25.63 | $25.59 | $25.59 | $25.52 | 64,356 |
2023-01-27 | $25.57 | $25.61 | $25.57 | $25.59 | $25.52 | 24,810 |
2023-01-26 | $25.63 | $25.64 | $25.59 | $25.59 | $25.52 | 103,608 |
2023-01-25 | $25.64 | $25.64 | $25.60 | $25.60 | $25.53 | 79,390 |
2023-01-24 | $25.61 | $25.63 | $25.57 | $25.61 | $25.54 | 66,504 |
2023-01-23 | $25.61 | $25.61 | $25.56 | $25.60 | $25.53 | 103,683 |
2023-01-20 | $25.62 | $25.62 | $25.57 | $25.61 | $25.54 | 46,037 |
2023-01-19 | $25.59 | $25.64 | $25.56 | $25.62 | $25.55 | 337,916 |
2023-01-18 | $25.53 | $25.59 | $25.53 | $25.58 | $25.51 | 74,703 |
2023-01-17 | $25.48 | $25.54 | $25.48 | $25.51 | $25.44 | 71,830 |
2023-01-13 | $25.53 | $25.54 | $25.48 | $25.51 | $25.51 | 85,875 |
2023-01-12 | $25.49 | $25.54 | $25.48 | $25.48 | $25.48 | 89,321 |
2023-01-11 | $25.41 | $25.48 | $25.41 | $25.46 | $25.46 | 62,744 |
2023-01-10 | $25.40 | $25.44 | $25.40 | $25.43 | $25.43 | 56,970 |
2023-01-09 | $25.40 | $25.43 | $25.37 | $25.42 | $25.42 | 46,013 |
2023-01-06 | $25.32 | $25.38 | $25.32 | $25.38 | $25.38 | 139,953 |
2023-01-05 | $25.30 | $25.34 | $25.27 | $25.31 | $25.31 | 249,411 |
2023-01-04 | $25.26 | $25.33 | $25.26 | $25.29 | $25.29 | 64,423 |
2023-01-03 | $25.25 | $25.26 | $25.25 | $25.26 | $25.26 | 34,790 |
2022-12-30 | $25.21 | $25.22 | $25.17 | $25.21 | $25.21 | 122,114 |
2022-12-29 | $25.15 | $25.21 | $25.15 | $25.16 | $25.16 | 71,850 |
2022-12-28 | $25.22 | $25.22 | $25.16 | $25.20 | $25.20 | 121,391 |
2022-12-27 | $25.23 | $25.23 | $25.19 | $25.22 | $25.22 | 74,536 |
2022-12-23 | $25.12 | $25.23 | $25.12 | $25.23 | $25.23 | 62,650 |
2022-12-22 | $25.20 | $25.23 | $25.16 | $25.22 | $25.22 | 134,105 |
2022-12-21 | $25.15 | $25.20 | $25.15 | $25.19 | $25.19 | 96,662 |
2022-12-20 | $25.22 | $25.23 | $25.19 | $25.21 | $25.21 | 93,318 |
2022-12-19 | $25.25 | $25.27 | $25.23 | $25.27 | $25.27 | 194,215 |
2022-12-16 | $25.26 | $25.27 | $25.22 | $25.27 | $25.27 | 98,132 |
2022-12-15 | $25.30 | $25.30 | $25.24 | $25.26 | $25.26 | 103,570 |
2022-12-14 | $25.27 | $25.32 | $25.25 | $25.29 | $25.27 | 148,816 |
2022-12-13 | $25.36 | $25.36 | $25.28 | $25.33 | $25.31 | 207,263 |
2022-12-12 | $25.30 | $25.30 | $25.25 | $25.29 | $25.27 | 206,795 |
2022-12-09 | $25.30 | $25.33 | $25.27 | $25.29 | $25.26 | 235,847 |
2022-12-08 | $25.31 | $25.33 | $25.26 | $25.32 | $25.30 | 404,878 |
2022-12-07 | $25.28 | $25.32 | $25.27 | $25.29 | $25.27 | 96,003 |
2022-12-06 | $25.26 | $25.29 | $25.24 | $25.27 | $25.25 | 114,033 |
2022-12-05 | $25.23 | $25.24 | $25.20 | $25.23 | $25.21 | 88,923 |
2022-12-02 | $25.22 | $25.22 | $25.19 | $25.22 | $25.22 | 124,712 |
2022-12-01 | $25.20 | $25.24 | $25.15 | $25.24 | $25.24 | 98,065 |
2022-11-30 | $25.19 | $25.21 | $25.14 | $25.21 | $25.21 | 143,163 |
2022-11-29 | $25.02 | $25.17 | $25.02 | $25.16 | $25.16 | 81,048 |
2022-11-28 | $25.12 | $25.12 | $25.07 | $25.12 | $25.12 | 56,275 |
2022-11-25 | $25.11 | $25.11 | $25.07 | $25.09 | $25.09 | 23,655 |
2022-11-23 | $25.05 | $25.10 | $25.02 | $25.10 | $25.10 | 56,741 |
2022-11-22 | $25.00 | $25.02 | $24.97 | $25.02 | $25.02 | 93,007 |
2022-11-21 | $24.96 | $25.03 | $24.96 | $24.98 | $24.98 | 109,347 |
2022-11-18 | $25.00 | $25.00 | $24.91 | $24.95 | $24.95 | 89,777 |
2022-11-17 | $24.94 | $24.97 | $24.87 | $24.95 | $24.95 | 83,477 |
2022-11-16 | $24.83 | $24.97 | $24.83 | $24.94 | $24.94 | 115,884 |
2022-11-15 | $24.85 | $24.89 | $24.80 | $24.89 | $24.89 | 64,765 |
2022-11-14 | $24.79 | $24.84 | $24.79 | $24.82 | $24.82 | 84,925 |
2022-11-11 | $24.83 | $24.83 | $24.80 | $24.83 | $24.83 | 66,766 |
2022-11-10 | $24.75 | $24.85 | $24.75 | $24.79 | $24.79 | 222,965 |
2022-11-09 | $24.60 | $24.68 | $24.60 | $24.68 | $24.68 | 132,164 |
2022-11-08 | $24.64 | $24.65 | $24.60 | $24.64 | $24.64 | 40,473 |
2022-11-07 | $24.64 | $24.64 | $24.58 | $24.64 | $24.64 | 34,167 |
2022-11-04 | $24.60 | $24.65 | $24.59 | $24.62 | $24.62 | 54,499 |
2022-11-03 | $24.60 | $24.62 | $24.56 | $24.56 | $24.56 | 61,932 |
2022-11-02 | $24.56 | $24.66 | $24.56 | $24.64 | $24.64 | 71,216 |
2022-11-01 | $24.55 | $24.62 | $24.54 | $24.60 | $24.60 | 58,564 |
2022-10-31 | $24.62 | $24.62 | $24.52 | $24.52 | $24.50 | 130,699 |
2022-10-28 | $24.61 | $24.63 | $24.57 | $24.59 | $24.57 | 73,851 |
2022-10-27 | $24.61 | $24.62 | $24.57 | $24.57 | $24.57 | 90,078 |
2022-10-26 | $24.58 | $24.60 | $24.54 | $24.59 | $24.59 | 24,462 |
2022-10-25 | $24.62 | $24.63 | $24.46 | $24.58 | $24.58 | 335,537 |
2022-10-24 | $24.60 | $24.64 | $24.59 | $24.60 | $24.60 | 121,590 |
2022-10-21 | $24.66 | $24.72 | $24.62 | $24.63 | $24.63 | 191,054 |
2022-10-20 | $24.76 | $24.76 | $24.67 | $24.73 | $24.73 | 184,858 |
2022-10-19 | $24.76 | $24.79 | $24.69 | $24.71 | $24.71 | 250,254 |
2022-10-18 | $24.78 | $24.79 | $24.74 | $24.78 | $24.78 | 43,043 |
2022-10-17 | $24.83 | $24.83 | $24.71 | $24.71 | $24.71 | 45,520 |
2022-10-14 | $24.77 | $24.77 | $24.69 | $24.76 | $24.76 | 30,382 |
2022-10-13 | $24.69 | $24.76 | $24.68 | $24.70 | $24.70 | 104,966 |
2022-10-12 | $24.79 | $24.80 | $24.72 | $24.75 | $24.75 | 102,336 |
2022-10-11 | $24.69 | $24.78 | $24.69 | $24.76 | $24.76 | 45,027 |
2022-10-10 | $24.75 | $24.75 | $24.71 | $24.74 | $24.74 | 39,557 |
2022-10-07 | $24.74 | $24.75 | $24.72 | $24.74 | $24.74 | 63,259 |
2022-10-06 | $24.72 | $24.75 | $24.71 | $24.75 | $24.75 | 49,120 |
2022-10-05 | $24.65 | $24.75 | $24.65 | $24.74 | $24.74 | 45,252 |
2022-10-04 | $24.74 | $24.76 | $24.70 | $24.73 | $24.73 | 41,751 |
2022-10-03 | $24.67 | $24.70 | $24.65 | $24.68 | $24.68 | 46,656 |
2022-09-30 | $24.63 | $24.66 | $24.60 | $24.63 | $24.61 | 66,464 |
2022-09-29 | $24.70 | $24.70 | $24.63 | $24.65 | $24.63 | 167,021 |
2022-09-28 | $24.67 | $24.68 | $24.63 | $24.67 | $24.65 | 61,059 |
2022-09-27 | $24.66 | $24.67 | $24.61 | $24.67 | $24.65 | 61,012 |
2022-09-26 | $24.77 | $24.77 | $24.63 | $24.67 | $24.65 | 75,095 |
2022-09-23 | $24.89 | $24.89 | $24.76 | $24.80 | $24.78 | 65,890 |
2022-09-22 | $24.97 | $24.97 | $24.85 | $24.90 | $24.88 | 66,924 |
2022-09-21 | $24.99 | $24.99 | $24.91 | $24.95 | $24.93 | 64,699 |
2022-09-20 | $25.06 | $25.06 | $24.97 | $24.98 | $24.95 | 21,803 |
2022-09-19 | $25.09 | $25.09 | $25.08 | $25.09 | $25.06 | 44,583 |
2022-09-16 | $25.12 | $25.13 | $25.10 | $25.13 | $25.13 | 59,162 |
2022-09-15 | $25.17 | $25.17 | $25.13 | $25.16 | $25.16 | 50,778 |
2022-09-14 | $25.13 | $25.17 | $25.13 | $25.15 | $25.15 | 45,280 |
2022-09-13 | $25.20 | $25.22 | $25.18 | $25.19 | $25.19 | 71,239 |
2022-09-12 | $25.28 | $25.28 | $25.23 | $25.26 | $25.26 | 147,169 |
2022-09-09 | $25.22 | $25.26 | $25.22 | $25.26 | $25.26 | 96,585 |
2022-09-08 | $25.20 | $25.24 | $25.18 | $25.23 | $25.23 | 34,552 |
2022-09-07 | $25.14 | $25.24 | $25.14 | $25.22 | $25.22 | 72,656 |
2022-09-06 | $25.18 | $25.20 | $25.16 | $25.19 | $25.19 | 28,999 |
2022-09-02 | $25.22 | $25.24 | $25.19 | $25.24 | $25.24 | 82,620 |
2022-09-01 | $25.21 | $25.21 | $25.14 | $25.21 | $25.21 | 40,381 |
2022-08-31 | $25.26 | $25.28 | $25.23 | $25.27 | $25.25 | 75,971 |
2022-08-30 | $25.26 | $25.26 | $25.19 | $25.24 | $25.22 | 47,917 |
2022-08-29 | $25.30 | $25.30 | $25.20 | $25.21 | $25.19 | 275,004 |
2022-08-26 | $25.34 | $25.34 | $25.30 | $25.32 | $25.30 | 12,335 |
2022-08-25 | $25.35 | $25.35 | $25.30 | $25.32 | $25.30 | 37,148 |
2022-08-24 | $25.35 | $25.35 | $25.29 | $25.29 | $25.27 | 30,569 |
2022-08-23 | $25.37 | $25.38 | $25.34 | $25.35 | $25.33 | 53,953 |
2022-08-22 | $25.34 | $25.34 | $25.29 | $25.30 | $25.29 | 12,559 |
2022-08-19 | $25.43 | $25.43 | $25.36 | $25.39 | $25.37 | 9,909 |
2022-08-18 | $25.46 | $25.46 | $25.41 | $25.46 | $25.44 | 41,524 |
2022-08-17 | $25.58 | $25.58 | $25.47 | $25.51 | $25.49 | 67,112 |
2022-08-16 | $25.68 | $25.69 | $25.63 | $25.64 | $25.62 | 27,527 |
2022-08-15 | $25.73 | $25.73 | $25.69 | $25.71 | $25.69 | 15,834 |
2022-08-12 | $25.72 | $25.72 | $25.67 | $25.69 | $25.67 | 27,836 |
2022-08-11 | $25.71 | $25.72 | $25.65 | $25.65 | $25.63 | 11,524 |
2022-08-10 | $25.80 | $25.80 | $25.66 | $25.66 | $25.64 | 40,780 |
2022-08-09 | $25.70 | $25.70 | $25.67 | $25.69 | $25.67 | 35,295 |
2022-08-08 | $25.70 | $25.71 | $25.68 | $25.69 | $25.67 | 9,477 |
2022-08-05 | $25.73 | $25.73 | $25.66 | $25.66 | $25.64 | 26,922 |
2022-08-04 | $25.77 | $25.78 | $25.71 | $25.77 | $25.75 | 173,127 |
2022-08-03 | $25.80 | $25.80 | $25.71 | $25.76 | $25.74 | 42,783 |
2022-08-02 | $25.80 | $25.80 | $25.73 | $25.75 | $25.73 | 149,780 |
2022-08-01 | $25.73 | $25.75 | $25.72 | $25.73 | $25.71 | 41,944 |
2022-07-29 | $25.75 | $25.77 | $25.72 | $25.76 | $25.72 | 60,787 |
2022-07-28 | $25.72 | $25.75 | $25.66 | $25.75 | $25.71 | 28,975 |
2022-07-27 | $25.62 | $25.69 | $25.62 | $25.68 | $25.64 | 27,140 |
2022-07-26 | $25.63 | $25.65 | $25.62 | $25.64 | $25.60 | 62,623 |
2022-07-25 | $25.60 | $25.62 | $25.57 | $25.59 | $25.55 | 70,214 |
2022-07-22 | $25.67 | $25.67 | $25.60 | $25.63 | $25.59 | 23,591 |
2022-07-21 | $25.55 | $25.59 | $25.55 | $25.57 | $25.53 | 112,120 |
2022-07-20 | $25.56 | $25.59 | $25.54 | $25.57 | $25.53 | 243,665 |
2022-07-19 | $25.49 | $25.56 | $25.49 | $25.51 | $25.47 | 125,650 |
2022-07-18 | $25.53 | $25.56 | $25.52 | $25.55 | $25.51 | 10,739 |
2022-07-15 | $25.54 | $25.57 | $25.54 | $25.55 | $25.52 | 38,556 |
2022-07-14 | $25.55 | $25.55 | $25.47 | $25.53 | $25.49 | 34,839 |
2022-07-13 | $25.52 | $25.52 | $25.47 | $25.48 | $25.44 | 43,823 |
2022-07-12 | $25.53 | $25.53 | $25.50 | $25.51 | $25.47 | 55,461 |
2022-07-11 | $25.46 | $25.49 | $25.44 | $25.45 | $25.41 | 36,268 |
2022-07-08 | $25.47 | $25.47 | $25.39 | $25.44 | $25.40 | 44,307 |
2022-07-07 | $25.48 | $25.48 | $25.39 | $25.43 | $25.39 | 84,723 |
2022-07-06 | $25.43 | $25.45 | $25.38 | $25.40 | $25.36 | 71,353 |
2022-07-05 | $25.37 | $25.42 | $25.34 | $25.40 | $25.36 | 39,446 |
2022-07-01 | $25.38 | $25.39 | $25.33 | $25.39 | $25.35 | 43,611 |
2022-06-30 | $25.34 | $25.35 | $25.33 | $25.34 | $25.28 | 32,058 |
2022-06-29 | $25.27 | $25.29 | $25.24 | $25.28 | $25.22 | 17,217 |
2022-06-28 | $25.18 | $25.25 | $25.18 | $25.25 | $25.19 | 72,473 |
2022-06-27 | $25.24 | $25.25 | $25.21 | $25.24 | $25.18 | 31,558 |
2022-06-24 | $25.19 | $25.27 | $25.19 | $25.24 | $25.18 | 48,321 |
2022-06-23 | $25.24 | $25.26 | $25.19 | $25.23 | $25.17 | 78,073 |
2022-06-22 | $25.22 | $25.23 | $25.17 | $25.20 | $25.14 | 61,066 |
2022-06-21 | $25.16 | $25.16 | $25.12 | $25.16 | $25.10 | 42,597 |
2022-06-17 | $25.15 | $25.17 | $25.11 | $25.16 | $25.10 | 36,605 |
2022-06-16 | $25.12 | $25.16 | $25.11 | $25.16 | $25.10 | 55,103 |
2022-06-15 | $25.22 | $25.22 | $25.19 | $25.19 | $25.13 | 24,922 |
2022-06-14 | $25.16 | $25.18 | $25.09 | $25.12 | $25.06 | 63,733 |
2022-06-13 | $25.28 | $25.29 | $25.06 | $25.12 | $25.06 | 75,923 |
2022-06-10 | $25.40 | $25.41 | $25.35 | $25.40 | $25.34 | 37,944 |
2022-06-09 | $25.47 | $25.47 | $25.41 | $25.46 | $25.40 | 46,895 |
2022-06-08 | $25.44 | $25.47 | $25.41 | $25.47 | $25.41 | 45,209 |
2022-06-07 | $25.50 | $25.50 | $25.42 | $25.46 | $25.40 | 64,547 |
2022-06-06 | $25.50 | $25.50 | $25.40 | $25.42 | $25.36 | 260,355 |
2022-06-03 | $25.45 | $25.45 | $25.43 | $25.44 | $25.38 | 57,153 |
2022-06-02 | $25.49 | $25.49 | $25.41 | $25.45 | $25.39 | 313,458 |
2022-06-01 | $25.42 | $25.45 | $25.36 | $25.44 | $25.38 | 232,622 |
2022-05-31 | $25.37 | $25.43 | $25.35 | $25.43 | $25.36 | 38,284 |
2022-05-27 | $25.42 | $25.43 | $25.39 | $25.43 | $25.36 | 200,191 |
2022-05-26 | $25.28 | $25.35 | $25.23 | $25.34 | $25.27 | 53,062 |
2022-05-25 | $25.27 | $25.27 | $25.17 | $25.22 | $25.15 | 106,907 |
2022-05-24 | $25.08 | $25.16 | $25.08 | $25.16 | $25.09 | 82,325 |
2022-05-23 | $25.00 | $25.04 | $25.00 | $25.03 | $24.95 | 48,130 |
2022-05-20 | $24.99 | $25.02 | $24.94 | $25.02 | $24.95 | 195,558 |
2022-05-19 | $24.93 | $24.94 | $24.89 | $24.94 | $24.87 | 77,289 |
2022-05-18 | $24.85 | $24.91 | $24.85 | $24.89 | $24.82 | 103,614 |
2022-05-17 | $24.90 | $24.90 | $24.85 | $24.88 | $24.81 | 169,374 |
2022-05-16 | $24.90 | $24.92 | $24.90 | $24.92 | $24.85 | 85,084 |
2022-05-13 | $24.86 | $24.92 | $24.86 | $24.91 | $24.84 | 53,702 |
2022-05-12 | $24.93 | $24.94 | $24.90 | $24.92 | $24.85 | 74,873 |
2022-05-11 | $24.92 | $24.96 | $24.91 | $24.92 | $24.85 | 79,994 |
2022-05-10 | $24.94 | $24.96 | $24.90 | $24.92 | $24.85 | 71,671 |
2022-05-09 | $24.92 | $24.95 | $24.91 | $24.93 | $24.86 | 67,217 |
2022-05-06 | $24.91 | $24.97 | $24.90 | $24.95 | $24.88 | 56,614 |
2022-05-05 | $25.04 | $25.04 | $24.93 | $24.98 | $24.90 | 85,741 |
2022-05-04 | $24.97 | $25.05 | $24.96 | $25.04 | $24.97 | 31,777 |
2022-05-03 | $25.01 | $25.03 | $24.94 | $24.98 | $24.91 | 77,918 |
2022-05-02 | $24.98 | $25.02 | $24.97 | $24.97 | $24.90 | 113,240 |
2022-04-29 | $25.04 | $25.05 | $25.03 | $25.04 | $24.95 | 36,408 |
2022-04-28 | $25.02 | $25.06 | $25.02 | $25.04 | $24.95 | 35,098 |
2022-04-27 | $25.11 | $25.11 | $25.05 | $25.06 | $24.97 | 47,829 |
2022-04-26 | $25.07 | $25.10 | $25.07 | $25.09 | $25.00 | 54,411 |
2022-04-25 | $25.09 | $25.11 | $25.04 | $25.09 | $25.00 | 54,120 |
2022-04-22 | $25.11 | $25.11 | $25.05 | $25.08 | $24.99 | 37,049 |
2022-04-21 | $25.08 | $25.15 | $25.03 | $25.05 | $24.96 | 91,228 |
2022-04-20 | $25.05 | $25.11 | $25.04 | $25.09 | $25.00 | 31,200 |
2022-04-19 | $25.16 | $25.16 | $25.05 | $25.05 | $24.96 | 31,909 |
2022-04-18 | $25.20 | $25.21 | $25.17 | $25.18 | $25.09 | 31,210 |
2022-04-14 | $25.20 | $25.24 | $25.16 | $25.21 | $25.12 | 28,049 |
2022-04-13 | $25.25 | $25.28 | $25.22 | $25.24 | $25.15 | 43,293 |
2022-04-12 | $25.29 | $25.29 | $25.18 | $25.25 | $25.16 | 63,223 |
2022-04-11 | $25.35 | $25.35 | $25.23 | $25.27 | $25.18 | 47,717 |
2022-04-08 | $25.28 | $25.34 | $25.28 | $25.33 | $25.24 | 20,687 |
2022-04-07 | $25.41 | $25.41 | $25.30 | $25.35 | $25.26 | 33,003 |
2022-04-06 | $25.41 | $25.41 | $25.32 | $25.38 | $25.28 | 60,458 |
2022-04-05 | $25.45 | $25.50 | $25.39 | $25.44 | $25.34 | 35,709 |
2022-04-04 | $25.49 | $25.52 | $25.47 | $25.49 | $25.40 | 23,300 |
2022-04-01 | $25.46 | $25.50 | $25.43 | $25.43 | $25.34 | 110,121 |
2022-03-31 | $25.50 | $25.55 | $25.50 | $25.51 | $25.41 | 22,581 |
2022-03-30 | $25.42 | $25.50 | $25.42 | $25.49 | $25.39 | 39,129 |
2022-03-29 | $25.45 | $25.48 | $25.40 | $25.42 | $25.32 | 102,844 |
2022-03-28 | $25.52 | $25.53 | $25.45 | $25.48 | $25.37 | 31,472 |
2022-03-25 | $25.53 | $25.54 | $25.48 | $25.53 | $25.43 | 22,727 |
2022-03-24 | $25.60 | $25.62 | $25.57 | $25.59 | $25.49 | 10,207 |
2022-03-23 | $25.68 | $25.68 | $25.64 | $25.65 | $25.55 | 27,308 |
2022-03-22 | $25.67 | $25.70 | $25.61 | $25.64 | $25.53 | 54,628 |
2022-03-21 | $25.72 | $25.77 | $25.69 | $25.71 | $25.61 | 55,162 |
2022-03-18 | $25.75 | $25.82 | $25.75 | $25.79 | $25.69 | 20,662 |
2022-03-17 | $25.77 | $25.82 | $25.67 | $25.67 | $25.57 | 72,972 |
2022-03-16 | $25.69 | $25.77 | $25.69 | $25.72 | $25.62 | 17,612 |
2022-03-15 | $25.75 | $25.76 | $25.71 | $25.73 | $25.62 | 13,105 |
2022-03-14 | $25.74 | $25.77 | $25.71 | $25.71 | $25.61 | 25,078 |
2022-03-11 | $25.89 | $25.95 | $25.83 | $25.87 | $25.76 | 13,840 |
2022-03-10 | $25.93 | $25.97 | $25.91 | $25.92 | $25.82 | 35,503 |
2022-03-09 | $25.99 | $26.00 | $25.94 | $25.96 | $25.86 | 3,632 |
2022-03-08 | $25.97 | $26.01 | $25.96 | $25.99 | $25.88 | 20,409 |
2022-03-07 | $26.10 | $26.10 | $26.02 | $26.04 | $25.94 | 13,058 |
2022-03-04 | $26.03 | $26.09 | $26.03 | $26.08 | $25.98 | 4,399 |
2022-03-03 | $26.11 | $26.11 | $26.05 | $26.05 | $25.95 | 3,495 |
2022-03-02 | $26.18 | $26.18 | $26.04 | $26.10 | $26.00 | 11,557 |
2022-03-01 | $26.08 | $26.14 | $26.08 | $26.14 | $26.04 | 7,099 |
2022-02-28 | $26.04 | $26.10 | $26.03 | $26.09 | $25.97 | 20,081 |
2022-02-25 | $26.05 | $26.08 | $26.00 | $26.08 | $25.96 | 24,168 |
2022-02-24 | $26.08 | $26.10 | $26.05 | $26.06 | $25.95 | 18,321 |
2022-02-23 | $26.01 | $26.04 | $25.99 | $25.99 | $25.87 | 10,711 |
2022-02-22 | $25.99 | $26.05 | $25.99 | $26.00 | $25.88 | 13,469 |
2022-02-18 | $26.07 | $26.07 | $26.02 | $26.05 | $25.93 | 4,954 |
2022-02-17 | $26.01 | $26.03 | $25.98 | $26.00 | $25.88 | 15,714 |
2022-02-16 | $26.03 | $26.03 | $25.96 | $26.02 | $25.90 | 27,927 |
2022-02-15 | $25.99 | $26.04 | $25.97 | $25.97 | $25.85 | 43,136 |
2022-02-14 | $26.05 | $26.08 | $26.01 | $26.01 | $25.89 | 16,983 |
2022-02-11 | $26.10 | $26.14 | $26.07 | $26.08 | $25.96 | 42,426 |
2022-02-10 | $26.17 | $26.20 | $26.10 | $26.11 | $25.99 | 11,102 |
2022-02-09 | $26.23 | $26.24 | $26.19 | $26.21 | $26.09 | 23,207 |
2022-02-08 | $26.25 | $26.26 | $26.19 | $26.19 | $26.07 | 24,651 |
2022-02-07 | $26.22 | $26.26 | $26.22 | $26.25 | $26.13 | 22,362 |
2022-02-04 | $26.22 | $26.26 | $26.20 | $26.20 | $26.08 | 10,998 |
2022-02-03 | $26.23 | $26.27 | $26.23 | $26.25 | $26.13 | 14,921 |
2022-02-02 | $26.24 | $26.25 | $26.20 | $26.21 | $26.09 | 39,489 |
2022-02-01 | $26.22 | $26.23 | $26.17 | $26.18 | $26.06 | 60,293 |
2022-01-31 | $26.18 | $26.18 | $26.15 | $26.17 | $26.04 | 6,300 |
2022-01-28 | $26.23 | $26.23 | $26.19 | $26.20 | $26.07 | 9,652 |
2022-01-27 | $26.36 | $26.36 | $26.27 | $26.29 | $26.16 | 15,715 |
2022-01-26 | $26.45 | $26.45 | $26.30 | $26.30 | $26.17 | 28,812 |
2022-01-25 | $26.44 | $26.48 | $26.41 | $26.41 | $26.28 | 42,423 |
2022-01-24 | $26.48 | $26.50 | $26.46 | $26.49 | $26.36 | 21,757 |
2022-01-21 | $26.54 | $26.57 | $26.48 | $26.48 | $26.35 | 15,486 |
2022-01-20 | $26.61 | $26.61 | $26.54 | $26.56 | $26.43 | 68,015 |
2022-01-19 | $26.60 | $26.62 | $26.58 | $26.59 | $26.46 | 25,070 |
2022-01-18 | $26.65 | $26.65 | $26.59 | $26.61 | $26.48 | 10,895 |
2022-01-14 | $26.67 | $26.68 | $26.65 | $26.65 | $26.52 | 5,157 |
2022-01-13 | $26.68 | $26.71 | $26.66 | $26.70 | $26.57 | 7,190 |
2022-01-12 | $26.71 | $26.72 | $26.67 | $26.70 | $26.57 | 31,930 |
2022-01-11 | $26.66 | $26.76 | $26.66 | $26.70 | $26.57 | 80,716 |
2022-01-10 | $26.76 | $26.77 | $26.69 | $26.70 | $26.57 | 18,231 |
2022-01-07 | $26.80 | $26.81 | $26.75 | $26.77 | $26.63 | 16,751 |
2022-01-06 | $26.83 | $26.83 | $26.78 | $26.80 | $26.67 | 56,322 |
2022-01-05 | $26.89 | $26.89 | $26.80 | $26.82 | $26.69 | 26,248 |
2022-01-04 | $26.85 | $26.87 | $26.81 | $26.85 | $26.71 | 23,516 |
2022-01-03 | $26.90 | $26.90 | $26.83 | $26.86 | $26.73 | 24,115 |
2021-12-31 | $26.88 | $26.91 | $26.84 | $26.88 | $26.74 | 15,745 |
2021-12-30 | $26.88 | $26.91 | $26.84 | $26.89 | $26.76 | 24,133 |
2021-12-29 | $26.91 | $26.91 | $26.87 | $26.87 | $26.73 | 20,953 |
2021-12-28 | $26.92 | $26.95 | $26.88 | $26.90 | $26.77 | 69,640 |
2021-12-27 | $26.90 | $26.90 | $26.87 | $26.88 | $26.74 | 7,101 |
2021-12-23 | $26.92 | $26.92 | $26.85 | $26.88 | $26.75 | 37,037 |
2021-12-22 | $26.84 | $26.89 | $26.84 | $26.89 | $26.76 | 29,414 |
2021-12-21 | $26.89 | $26.89 | $26.83 | $26.86 | $26.72 | 7,755 |
2021-12-20 | $26.90 | $26.91 | $26.86 | $26.90 | $26.77 | 93,447 |
2021-12-17 | $26.92 | $26.92 | $26.87 | $26.89 | $26.75 | 9,434 |
2021-12-16 | $26.85 | $26.89 | $26.85 | $26.89 | $26.76 | 13,755 |
2021-12-15 | $26.84 | $26.92 | $26.84 | $26.92 | $26.77 | 42,746 |
2021-12-14 | $26.88 | $26.91 | $26.86 | $26.88 | $26.73 | 13,455 |
2021-12-13 | $26.92 | $26.92 | $26.85 | $26.89 | $26.74 | 31,184 |
2021-12-10 | $26.88 | $27.27 | $26.85 | $26.87 | $26.72 | 76,456 |
2021-12-09 | $26.87 | $26.87 | $26.81 | $26.84 | $26.69 | 34,391 |
2021-12-08 | $26.87 | $26.87 | $26.81 | $26.84 | $26.69 | 28,747 |
2021-12-07 | $26.88 | $26.88 | $26.85 | $26.86 | $26.71 | 299,084 |
2021-12-06 | $26.83 | $26.87 | $26.81 | $26.85 | $26.70 | 24,894 |
2021-12-03 | $26.85 | $26.88 | $26.85 | $26.86 | $26.71 | 2,881 |
2021-12-02 | $26.88 | $26.88 | $26.83 | $26.85 | $26.70 | 5,379 |
2021-12-01 | $26.87 | $26.89 | $26.85 | $26.87 | $26.72 | 227,730 |
2021-11-30 | $26.92 | $26.92 | $26.84 | $26.88 | $26.72 | 18,973 |
2021-11-29 | $26.85 | $26.86 | $26.83 | $26.85 | $26.68 | 8,801 |
2021-11-26 | $26.80 | $26.87 | $26.80 | $26.85 | $26.69 | 6,514 |
2021-11-24 | $26.82 | $26.83 | $26.79 | $26.81 | $26.64 | 8,771 |
2021-11-23 | $26.85 | $26.85 | $26.79 | $26.81 | $26.65 | 10,558 |
2021-11-22 | $26.82 | $26.84 | $26.80 | $26.82 | $26.65 | 8,723 |
2021-11-19 | $26.83 | $26.85 | $26.81 | $26.83 | $26.67 | 3,027 |
2021-11-18 | $26.81 | $26.82 | $26.78 | $26.81 | $26.64 | 5,874 |
2021-11-17 | $26.81 | $26.82 | $26.79 | $26.81 | $26.64 | 6,914 |
2021-11-16 | $26.84 | $26.85 | $26.81 | $26.82 | $26.65 | 17,382 |
2021-11-15 | $26.84 | $26.85 | $26.82 | $26.83 | $26.67 | 7,389 |
2021-11-12 | $26.88 | $26.88 | $26.85 | $26.85 | $26.69 | 9,070 |
2021-11-11 | $26.84 | $26.87 | $26.82 | $26.84 | $26.68 | 11,655 |
2021-11-10 | $26.85 | $26.89 | $26.85 | $26.86 | $26.70 | 5,832 |
2021-11-09 | $26.89 | $26.89 | $26.84 | $26.87 | $26.71 | 20,899 |
2021-11-08 | $26.86 | $26.86 | $26.82 | $26.83 | $26.67 | 8,888 |
2021-11-05 | $26.85 | $26.87 | $26.84 | $26.86 | $26.69 | 10,483 |
2021-11-04 | $26.84 | $26.85 | $26.81 | $26.83 | $26.66 | 19,172 |
2021-11-03 | $26.80 | $26.83 | $26.79 | $26.82 | $26.66 | 13,154 |
2021-11-02 | $26.81 | $26.81 | $26.79 | $26.81 | $26.64 | 1,345 |
2021-11-01 | $26.80 | $26.81 | $26.80 | $26.80 | $26.64 | 10,281 |
2021-10-29 | $26.84 | $26.84 | $26.80 | $26.83 | $26.65 | 5,956 |
2021-10-28 | $26.85 | $26.85 | $26.80 | $26.82 | $26.65 | 10,232 |
2021-10-27 | $26.82 | $26.83 | $26.79 | $26.82 | $26.64 | 12,882 |
2021-10-26 | $26.80 | $26.82 | $26.78 | $26.80 | $26.62 | 6,078 |
2021-10-25 | $26.83 | $26.83 | $26.80 | $26.81 | $26.64 | 9,066 |
2021-10-22 | $26.83 | $26.83 | $26.80 | $26.82 | $26.64 | 5,603 |
2021-10-21 | $26.84 | $26.84 | $26.79 | $26.81 | $26.63 | 34,965 |
2021-10-20 | $26.88 | $26.88 | $26.86 | $26.86 | $26.69 | 6,397 |
2021-10-19 | $26.89 | $26.90 | $26.84 | $26.86 | $26.69 | 27,356 |
2021-10-18 | $26.90 | $26.90 | $26.84 | $26.87 | $26.69 | 3,144 |
2021-10-15 | $26.87 | $26.89 | $26.87 | $26.88 | $26.71 | 9,913 |
2021-10-14 | $26.88 | $26.88 | $26.82 | $26.87 | $26.70 | 10,377 |
2021-10-13 | $26.85 | $26.87 | $26.85 | $26.87 | $26.70 | 7,252 |
2021-10-12 | $26.86 | $26.87 | $26.84 | $26.86 | $26.69 | 10,643 |
2021-10-11 | $26.81 | $26.83 | $26.77 | $26.80 | $26.63 | 12,659 |
2021-10-08 | $26.86 | $26.86 | $26.82 | $26.84 | $26.66 | 6,895 |
2021-10-07 | $26.89 | $26.89 | $26.83 | $26.85 | $26.68 | 5,835 |
2021-10-06 | $26.87 | $26.88 | $26.83 | $26.86 | $26.68 | 26,055 |
2021-10-05 | $26.90 | $26.90 | $26.84 | $26.87 | $26.69 | 15,847 |
2021-10-04 | $26.88 | $26.88 | $26.84 | $26.85 | $26.68 | 7,154 |
2021-10-01 | $26.87 | $26.87 | $26.85 | $26.87 | $26.70 | 2,397 |
2021-09-30 | $26.89 | $26.91 | $26.86 | $26.89 | $26.70 | 22,070 |
2021-09-29 | $26.87 | $26.91 | $26.85 | $26.88 | $26.69 | 7,864 |
2021-09-28 | $26.89 | $26.94 | $26.87 | $26.90 | $26.71 | 26,340 |
2021-09-27 | $26.94 | $26.97 | $26.92 | $26.97 | $26.78 | 12,854 |
2021-09-24 | $27.00 | $27.00 | $26.98 | $26.99 | $26.80 | 15,474 |
2021-09-23 | $27.03 | $27.03 | $27.00 | $27.02 | $26.83 | 4,477 |
2021-09-22 | $27.07 | $27.07 | $27.00 | $27.03 | $26.84 | 1,239 |
2021-09-21 | $27.00 | $27.07 | $27.00 | $27.04 | $26.85 | 4,643 |
2021-09-20 | $27.08 | $27.08 | $27.02 | $27.04 | $26.85 | 13,478 |
2021-09-17 | $27.02 | $27.04 | $26.99 | $27.01 | $26.82 | 16,897 |
2021-09-16 | $27.05 | $27.05 | $27.01 | $27.02 | $26.83 | 7,408 |
2021-09-15 | $27.07 | $27.07 | $27.00 | $27.03 | $26.84 | 29,181 |
2021-09-14 | $27.04 | $27.06 | $27.00 | $27.03 | $26.84 | 16,184 |
2021-09-13 | $27.00 | $27.05 | $26.99 | $27.03 | $26.84 | 5,133 |
2021-09-10 | $27.00 | $27.05 | $27.00 | $27.02 | $26.83 | 3,728 |
2021-09-09 | $27.02 | $27.05 | $27.01 | $27.03 | $26.84 | 13,385 |
2021-09-08 | $26.99 | $27.02 | $26.98 | $27.01 | $26.82 | 12,205 |
2021-09-07 | $27.01 | $27.01 | $26.96 | $26.97 | $26.78 | 10,225 |
2021-09-03 | $27.04 | $27.04 | $27.00 | $27.02 | $26.83 | 2,493 |
2021-09-02 | $27.08 | $27.08 | $26.99 | $27.04 | $26.85 | 13,979 |
2021-09-01 | $27.08 | $27.08 | $27.01 | $27.03 | $26.85 | 5,377 |
2021-08-31 | $27.10 | $27.10 | $27.05 | $27.06 | $26.86 | 7,897 |
2021-08-30 | $27.08 | $27.09 | $27.02 | $27.07 | $26.87 | 9,453 |
2021-08-27 | $27.06 | $27.08 | $27.06 | $27.06 | $26.86 | 5,101 |
2021-08-26 | $27.08 | $27.08 | $27.03 | $27.05 | $26.84 | 6,450 |
2021-08-25 | $27.09 | $27.09 | $27.05 | $27.06 | $26.85 | 5,900 |
2021-08-24 | $27.09 | $27.10 | $27.05 | $27.07 | $26.87 | 5,799 |
2021-08-23 | $27.12 | $27.12 | $27.05 | $27.08 | $26.88 | 4,489 |
2021-08-20 | $27.10 | $27.10 | $27.06 | $27.08 | $26.88 | 12,883 |
2021-08-19 | $27.11 | $27.11 | $27.08 | $27.08 | $26.88 | 7,858 |
2021-08-18 | $27.10 | $27.10 | $27.08 | $27.08 | $26.87 | 8,932 |
2021-08-17 | $27.11 | $27.11 | $27.07 | $27.08 | $26.88 | 8,774 |
2021-08-16 | $27.10 | $27.10 | $27.08 | $27.08 | $26.88 | 5,163 |
2021-08-13 | $27.10 | $27.11 | $27.06 | $27.09 | $26.88 | 6,301 |
2021-08-12 | $27.06 | $27.10 | $27.06 | $27.08 | $26.88 | 4,525 |
2021-08-11 | $27.22 | $27.22 | $27.08 | $27.09 | $26.88 | 16,748 |
2021-08-10 | $27.11 | $27.11 | $27.07 | $27.08 | $26.88 | 5,518 |
2021-08-09 | $27.09 | $27.14 | $27.06 | $27.08 | $26.88 | 11,742 |
2021-08-06 | $27.11 | $27.12 | $27.06 | $27.08 | $26.88 | 37,698 |
2021-08-05 | $27.08 | $27.13 | $27.08 | $27.11 | $26.90 | 4,919 |
2021-08-04 | $27.14 | $27.14 | $27.07 | $27.07 | $26.87 | 12,582 |
2021-08-03 | $27.07 | $27.14 | $27.07 | $27.11 | $26.91 | 6,485 |
2021-08-02 | $27.11 | $27.11 | $27.05 | $27.09 | $26.89 | 13,538 |
2021-07-30 | $27.13 | $27.13 | $27.08 | $27.12 | $26.90 | 2,582 |
2021-07-29 | $27.13 | $27.13 | $27.10 | $27.10 | $26.89 | 3,383 |
2021-07-28 | $27.10 | $27.16 | $27.06 | $27.14 | $26.93 | 28,151 |
2021-07-27 | $27.14 | $27.14 | $27.07 | $27.13 | $26.92 | 2,014 |
2021-07-26 | $27.11 | $27.12 | $27.05 | $27.09 | $26.87 | 27,762 |
2021-07-23 | $27.08 | $27.08 | $27.08 | $27.08 | $26.87 | 411 |
2021-07-22 | $27.12 | $27.12 | $27.04 | $27.09 | $26.87 | 10,659 |
2021-07-21 | $27.13 | $27.13 | $27.05 | $27.09 | $26.87 | 8,195 |
2021-07-20 | $27.16 | $27.16 | $27.05 | $27.10 | $26.89 | 97,139 |
2021-07-19 | $27.14 | $27.14 | $27.10 | $27.12 | $26.90 | 4,672 |
2021-07-16 | $27.06 | $27.10 | $27.04 | $27.09 | $26.88 | 17,706 |
2021-07-15 | $27.02 | $27.08 | $27.02 | $27.06 | $26.84 | 10,221 |
2021-07-14 | $27.07 | $27.07 | $27.02 | $27.05 | $26.83 | 3,243 |
2021-07-13 | $27.02 | $27.09 | $27.02 | $27.03 | $26.82 | 3,366 |
2021-07-12 | $27.03 | $27.05 | $27.00 | $27.03 | $26.82 | 5,443 |
2021-07-09 | $27.06 | $27.06 | $26.99 | $26.99 | $26.78 | 7,133 |
2021-07-08 | $27.06 | $27.07 | $27.04 | $27.06 | $26.84 | 3,929 |
2021-07-07 | $26.98 | $27.04 | $26.98 | $27.02 | $26.80 | 10,393 |
2021-07-06 | $26.98 | $27.00 | $26.96 | $26.99 | $26.77 | 10,105 |
2021-07-02 | $26.99 | $26.99 | $26.95 | $26.97 | $26.76 | 2,201 |
2021-07-01 | $26.92 | $26.96 | $26.92 | $26.95 | $26.74 | 5,375 |
2021-06-30 | $27.01 | $27.01 | $26.94 | $26.98 | $26.75 | 10,963 |
2021-06-29 | $26.91 | $26.99 | $26.91 | $26.96 | $26.73 | 15,131 |
2021-06-28 | $26.95 | $26.98 | $26.92 | $26.95 | $26.73 | 3,080 |
2021-06-25 | $26.91 | $26.92 | $26.90 | $26.92 | $26.69 | 1,277 |
2021-06-24 | $26.97 | $26.97 | $26.92 | $26.92 | $26.69 | 8,221 |
2021-06-23 | $26.97 | $26.97 | $26.93 | $26.93 | $26.71 | 7,243 |
2021-06-22 | $26.93 | $26.97 | $26.93 | $26.95 | $26.73 | 11,478 |
2021-06-21 | $26.97 | $26.98 | $26.94 | $26.97 | $26.74 | 6,440 |
2021-06-18 | $26.97 | $27.00 | $26.97 | $26.97 | $26.75 | 1,251 |
2021-06-17 | $26.96 | $27.03 | $26.96 | $27.00 | $26.78 | 3,732 |
2021-06-16 | $27.07 | $27.07 | $26.94 | $26.97 | $26.75 | 16,688 |
2021-06-15 | $27.07 | $27.07 | $27.04 | $27.04 | $26.81 | 59,138 |
2021-06-14 | $27.07 | $27.07 | $27.02 | $27.02 | $26.79 | 11,919 |
2021-06-11 | $27.06 | $27.07 | $27.01 | $27.03 | $26.80 | 4,651 |
2021-06-10 | $27.01 | $27.08 | $27.00 | $27.05 | $26.82 | 15,378 |
2021-06-09 | $26.98 | $27.06 | $26.98 | $27.03 | $26.80 | 17,808 |
2021-06-08 | $27.02 | $27.02 | $26.95 | $26.99 | $26.76 | 17,458 |
2021-06-07 | $26.99 | $26.99 | $26.96 | $26.96 | $26.74 | 4,014 |
2021-06-04 | $26.96 | $26.99 | $26.93 | $26.96 | $26.73 | 25,201 |
2021-06-03 | $26.95 | $26.95 | $26.93 | $26.95 | $26.73 | 9,474 |
2021-06-02 | $26.90 | $26.97 | $26.90 | $26.97 | $26.74 | 29,582 |
2021-06-01 | $26.90 | $26.96 | $26.90 | $26.93 | $26.70 | 8,978 |
2021-05-28 | $26.94 | $26.97 | $26.90 | $26.95 | $26.71 | 78,172 |
2021-05-27 | $26.94 | $26.96 | $26.92 | $26.96 | $26.72 | 2,199 |
2021-05-26 | $26.94 | $26.96 | $26.92 | $26.94 | $26.70 | 4,834 |
2021-05-25 | $26.96 | $26.96 | $26.93 | $26.94 | $26.70 | 10,046 |
2021-05-24 | $26.88 | $26.93 | $26.87 | $26.92 | $26.68 | 6,368 |
2021-05-21 | $26.96 | $26.96 | $26.90 | $26.93 | $26.69 | 4,979 |
2021-05-20 | $26.93 | $26.93 | $26.90 | $26.92 | $26.68 | 3,294 |
2021-05-19 | $26.95 | $26.95 | $26.91 | $26.91 | $26.67 | 13,770 |
2021-05-18 | $26.96 | $26.97 | $26.92 | $26.93 | $26.69 | 13,781 |
2021-05-17 | $26.94 | $26.94 | $26.92 | $26.94 | $26.70 | 1,594 |
2021-05-14 | $26.95 | $26.97 | $26.93 | $26.94 | $26.71 | 17,559 |
2021-05-13 | $26.93 | $26.94 | $26.92 | $26.93 | $26.69 | 11,545 |
2021-05-12 | $26.93 | $26.94 | $26.92 | $26.93 | $26.69 | 9,170 |
2021-05-11 | $26.94 | $26.96 | $26.92 | $26.94 | $26.70 | 19,540 |
2021-05-10 | $26.98 | $26.98 | $26.95 | $26.97 | $26.73 | 5,701 |
2021-05-07 | $26.97 | $27.01 | $26.97 | $26.97 | $26.73 | 12,195 |
2021-05-06 | $26.98 | $26.98 | $26.94 | $26.96 | $26.72 | 6,140 |
2021-05-05 | $26.94 | $26.98 | $26.94 | $26.94 | $26.70 | 6,877 |
2021-05-04 | $26.97 | $26.97 | $26.94 | $26.95 | $26.71 | 5,794 |
2021-05-03 | $26.98 | $26.98 | $26.93 | $26.93 | $26.69 | 17,820 |
2021-04-30 | $26.97 | $26.97 | $26.93 | $26.96 | $26.71 | 6,437 |
2021-04-29 | $27.00 | $27.02 | $26.97 | $26.97 | $26.72 | 82,228 |
2021-04-28 | $27.01 | $27.04 | $27.01 | $27.01 | $26.76 | 5,461 |
2021-04-27 | $27.03 | $27.07 | $27.01 | $27.03 | $26.78 | 27,450 |
2021-04-26 | $27.04 | $27.06 | $27.01 | $27.03 | $26.78 | 30,989 |
2021-04-23 | $27.03 | $27.06 | $27.00 | $27.04 | $26.78 | 18,900 |
2021-04-22 | $27.03 | $27.05 | $27.02 | $27.05 | $26.79 | 15,902 |
2021-04-21 | $27.02 | $27.02 | $27.00 | $27.02 | $26.77 | 7,586 |
2021-04-20 | $27.04 | $27.07 | $27.00 | $27.05 | $26.80 | 82,793 |
2021-04-19 | $27.01 | $27.03 | $26.97 | $27.02 | $26.77 | 17,870 |
2021-04-16 | $27.02 | $27.05 | $26.97 | $27.01 | $26.75 | 20,695 |
2021-04-15 | $26.99 | $27.05 | $26.99 | $27.04 | $26.78 | 6,034 |
2021-04-14 | $26.96 | $26.97 | $26.92 | $26.95 | $26.69 | 5,697 |
2021-04-13 | $26.92 | $26.93 | $26.90 | $26.93 | $26.67 | 11,011 |
2021-04-12 | $26.92 | $26.92 | $26.90 | $26.91 | $26.66 | 7,298 |
2021-04-09 | $26.87 | $26.91 | $26.87 | $26.89 | $26.64 | 2,302 |
2021-04-08 | $26.91 | $26.94 | $26.89 | $26.93 | $26.68 | 45,271 |
2021-04-07 | $26.86 | $26.88 | $26.76 | $26.77 | $26.52 | 85,979 |
2021-04-06 | $26.87 | $26.87 | $26.83 | $26.87 | $26.62 | 7,768 |
2021-04-05 | $26.86 | $26.86 | $26.80 | $26.84 | $26.59 | 12,339 |
2021-04-01 | $26.87 | $26.87 | $26.80 | $26.84 | $26.59 | 26,801 |
2021-03-31 | $26.82 | $26.85 | $26.82 | $26.82 | $26.56 | 5,143 |
2021-03-30 | $26.81 | $26.85 | $26.80 | $26.82 | $26.56 | 8,353 |
2021-03-29 | $26.87 | $26.87 | $26.81 | $26.82 | $26.56 | 22,311 |
2021-03-26 | $26.84 | $26.87 | $26.79 | $26.82 | $26.56 | 26,897 |
2021-03-25 | $26.87 | $26.87 | $26.83 | $26.84 | $26.58 | 10,455 |
2021-03-24 | $26.78 | $26.86 | $26.78 | $26.83 | $26.56 | 7,662 |
2021-03-23 | $26.83 | $26.84 | $26.76 | $26.82 | $26.55 | 13,680 |
2021-03-22 | $26.74 | $26.83 | $26.74 | $26.78 | $26.52 | 31,961 |
2021-03-19 | $26.79 | $26.81 | $26.76 | $26.77 | $26.51 | 8,477 |
2021-03-18 | $26.83 | $26.83 | $26.76 | $26.77 | $26.51 | 13,951 |
2021-03-17 | $26.87 | $26.92 | $26.86 | $26.89 | $26.62 | 23,222 |
2021-03-16 | $26.93 | $26.95 | $26.91 | $26.91 | $26.64 | 3,404 |
2021-03-15 | $26.89 | $26.96 | $26.89 | $26.91 | $26.64 | 15,948 |
2021-03-12 | $26.90 | $26.91 | $26.88 | $26.91 | $26.64 | 6,748 |
2021-03-11 | $26.93 | $26.94 | $26.88 | $26.91 | $26.64 | 16,502 |
2021-03-10 | $26.90 | $26.92 | $26.90 | $26.90 | $26.63 | 3,452 |
2021-03-09 | $26.87 | $26.90 | $26.82 | $26.88 | $26.61 | 19,286 |
2021-03-08 | $26.85 | $26.85 | $26.78 | $26.81 | $26.55 | 28,851 |
2021-03-05 | $26.81 | $26.83 | $26.77 | $26.81 | $26.55 | 13,019 |
2021-03-04 | $26.71 | $26.79 | $26.71 | $26.77 | $26.51 | 14,151 |
2021-03-03 | $26.77 | $26.77 | $26.73 | $26.75 | $26.49 | 3,022 |
2021-03-02 | $26.74 | $26.77 | $26.74 | $26.76 | $26.49 | 9,662 |
2021-03-01 | $26.75 | $26.75 | $26.71 | $26.74 | $26.47 | 8,415 |
2021-02-26 | $26.71 | $26.80 | $26.70 | $26.78 | $26.50 | 5,785 |
2021-02-25 | $26.73 | $26.76 | $26.70 | $26.75 | $26.46 | 10,594 |
2021-02-24 | $26.77 | $26.83 | $26.76 | $26.79 | $26.51 | 10,853 |
2021-02-23 | $26.84 | $26.89 | $26.78 | $26.85 | $26.57 | 28,286 |
2021-02-22 | $27.01 | $27.01 | $26.89 | $26.90 | $26.62 | 8,262 |
2021-02-19 | $27.07 | $27.10 | $27.00 | $27.01 | $26.72 | 17,003 |
2021-02-18 | $27.09 | $27.13 | $27.07 | $27.07 | $26.78 | 33,911 |
2021-02-17 | $27.11 | $27.20 | $27.11 | $27.14 | $26.86 | 19,872 |
2021-02-16 | $27.20 | $27.21 | $27.17 | $27.17 | $26.88 | 274,960 |
2021-02-12 | $27.17 | $27.24 | $27.17 | $27.23 | $26.94 | 76,179 |
2021-02-11 | $27.16 | $27.23 | $27.16 | $27.23 | $26.94 | 4,287 |
2021-02-10 | $27.20 | $27.21 | $27.16 | $27.21 | $26.92 | 5,517 |
2021-02-09 | $27.17 | $27.22 | $27.16 | $27.19 | $26.90 | 12,472 |
2021-02-08 | $27.12 | $27.19 | $27.12 | $27.16 | $26.88 | 11,695 |
2021-02-05 | $27.16 | $27.18 | $27.12 | $27.16 | $26.87 | 8,665 |
2021-02-04 | $27.18 | $27.18 | $27.11 | $27.16 | $26.87 | 34,685 |
2021-02-03 | $27.19 | $27.21 | $27.14 | $27.15 | $26.87 | 18,848 |
2021-02-02 | $27.18 | $27.18 | $27.14 | $27.15 | $26.86 | 14,064 |
2021-02-01 | $27.18 | $27.18 | $27.15 | $27.17 | $26.89 | 18,538 |
2021-01-29 | $27.18 | $27.20 | $27.15 | $27.16 | $26.86 | 10,876 |
2021-01-28 | $27.17 | $27.20 | $27.15 | $27.17 | $26.87 | 4,675 |
2021-01-27 | $27.19 | $27.19 | $27.14 | $27.16 | $26.86 | 7,371 |
2021-01-26 | $27.11 | $27.16 | $27.09 | $27.13 | $26.82 | 13,547 |
2021-01-25 | $27.05 | $27.12 | $27.05 | $27.09 | $26.79 | 3,174 |
2021-01-22 | $27.12 | $27.12 | $27.05 | $27.09 | $26.79 | 16,030 |
2021-01-21 | $27.10 | $27.12 | $27.05 | $27.09 | $26.79 | 12,600 |
2021-01-20 | $27.08 | $27.11 | $27.05 | $27.08 | $26.78 | 16,188 |
2021-01-19 | $27.08 | $27.09 | $27.03 | $27.08 | $26.78 | 40,084 |
2021-01-15 | $27.08 | $27.09 | $27.07 | $27.07 | $26.77 | 7,302 |
2021-01-14 | $27.07 | $27.08 | $27.03 | $27.05 | $26.75 | 9,079 |
2021-01-13 | $27.08 | $27.08 | $27.02 | $27.05 | $26.75 | 10,484 |
2021-01-12 | $27.06 | $27.09 | $27.04 | $27.05 | $26.75 | 3,929 |
2021-01-11 | $27.08 | $27.08 | $27.05 | $27.05 | $26.75 | 3,223 |
2021-01-08 | $27.11 | $27.11 | $27.05 | $27.06 | $26.76 | 5,071 |
2021-01-07 | $27.12 | $27.13 | $27.09 | $27.09 | $26.79 | 152,474 |
2021-01-06 | $27.13 | $27.14 | $27.10 | $27.11 | $26.81 | 13,088 |
2021-01-05 | $27.14 | $27.16 | $27.10 | $27.14 | $26.84 | 19,618 |
2021-01-04 | $27.12 | $27.12 | $27.07 | $27.09 | $26.79 | 3,318 |
2020-12-31 | $27.10 | $27.11 | $27.01 | $27.09 | $26.79 | 18,751 |
2020-12-30 | $27.08 | $27.12 | $27.07 | $27.09 | $26.79 | 7,081 |
2020-12-29 | $27.10 | $27.10 | $27.03 | $27.07 | $26.77 | 27,765 |
2020-12-28 | $27.06 | $27.09 | $27.06 | $27.07 | $26.77 | 1,800 |
2020-12-24 | $27.10 | $27.10 | $27.07 | $27.08 | $26.78 | 2,699 |
2020-12-23 | $27.09 | $27.10 | $27.03 | $27.10 | $26.80 | 5,851 |
2020-12-22 | $27.10 | $27.10 | $27.06 | $27.08 | $26.78 | 4,358 |
2020-12-21 | $27.06 | $27.09 | $27.02 | $27.06 | $26.76 | 9,473 |
2020-12-18 | $27.10 | $27.10 | $27.05 | $27.07 | $26.77 | 10,698 |
2020-12-17 | $27.09 | $27.09 | $27.05 | $27.06 | $26.76 | 18,453 |
2020-12-16 | $27.11 | $27.12 | $27.07 | $27.09 | $26.77 | 15,596 |
2020-12-15 | $27.11 | $27.11 | $27.06 | $27.09 | $26.78 | 9,069 |
2020-12-14 | $27.10 | $27.10 | $27.06 | $27.10 | $26.79 | 11,610 |
2020-12-11 | $27.07 | $27.10 | $27.07 | $27.09 | $26.78 | 16,848 |
2020-12-10 | $27.09 | $27.10 | $27.09 | $27.09 | $26.77 | 2,465 |
2020-12-09 | $27.10 | $27.10 | $27.08 | $27.08 | $26.77 | 3,220 |
2020-12-08 | $27.06 | $27.08 | $27.06 | $27.08 | $26.76 | 1,292 |
2020-12-07 | $27.08 | $27.08 | $27.04 | $27.05 | $26.73 | 4,776 |
2020-12-04 | $27.04 | $27.07 | $27.01 | $27.03 | $26.72 | 32,322 |
2020-12-03 | $27.06 | $27.09 | $27.04 | $27.05 | $26.73 | 27,415 |
2020-12-02 | $27.03 | $27.05 | $27.00 | $27.02 | $26.70 | 9,336 |
2020-12-01 | $26.98 | $27.06 | $26.98 | $27.03 | $26.71 | 25,315 |
2020-11-30 | $27.09 | $27.09 | $27.02 | $27.06 | $26.73 | 16,637 |
2020-11-27 | $27.03 | $27.06 | $27.03 | $27.06 | $26.73 | 1,808 |
2020-11-25 | $27.07 | $27.07 | $27.04 | $27.04 | $26.70 | 3,320 |
2020-11-24 | $27.07 | $27.07 | $27.06 | $27.06 | $26.73 | 7,241 |
2020-11-23 | $27.08 | $27.08 | $27.02 | $27.05 | $26.71 | 5,185 |
2020-11-20 | $27.08 | $27.08 | $27.03 | $27.07 | $26.74 | 4,393 |
2020-11-19 | $27.06 | $27.06 | $26.99 | $27.05 | $26.71 | 7,052 |
2020-11-18 | $27.01 | $27.03 | $26.97 | $27.01 | $26.68 | 8,699 |
2020-11-17 | $26.97 | $27.00 | $26.94 | $27.00 | $26.67 | 1,796 |
2020-11-16 | $26.92 | $26.99 | $26.92 | $26.96 | $26.63 | 13,847 |
2020-11-13 | $26.96 | $26.97 | $26.94 | $26.96 | $26.63 | 4,644 |
2020-11-12 | $26.97 | $26.97 | $26.91 | $26.94 | $26.61 | 5,650 |
2020-11-11 | $26.92 | $26.96 | $26.92 | $26.96 | $26.63 | 6,714 |
2020-11-10 | $26.91 | $26.94 | $26.91 | $26.94 | $26.61 | 1,546 |
2020-11-09 | $26.97 | $26.97 | $26.88 | $26.91 | $26.58 | 10,883 |
2020-11-06 | $26.95 | $26.97 | $26.95 | $26.97 | $26.64 | 1,433 |
2020-11-05 | $26.97 | $26.97 | $26.94 | $26.95 | $26.62 | 2,165 |
2020-11-04 | $26.96 | $26.97 | $26.94 | $26.96 | $26.63 | 13,297 |
2020-11-03 | $26.84 | $26.85 | $26.77 | $26.81 | $26.48 | 16,760 |
2020-11-02 | $26.85 | $26.85 | $26.78 | $26.81 | $26.48 | 16,701 |
2020-10-30 | $26.82 | $26.85 | $26.81 | $26.82 | $26.47 | 4,845 |
2020-10-29 | $26.85 | $26.89 | $26.84 | $26.84 | $26.49 | 50,709 |
2020-10-28 | $26.80 | $26.87 | $26.80 | $26.86 | $26.51 | 3,339 |
2020-10-27 | $26.86 | $26.88 | $26.81 | $26.85 | $26.50 | 8,238 |
2020-10-26 | $26.89 | $26.89 | $26.82 | $26.85 | $26.50 | 7,960 |
2020-10-23 | $26.87 | $26.88 | $26.86 | $26.86 | $26.51 | 7,266 |
2020-10-22 | $26.81 | $26.85 | $26.81 | $26.85 | $26.50 | 9,337 |
2020-10-21 | $26.85 | $26.86 | $26.84 | $26.85 | $26.50 | 12,328 |
2020-10-20 | $26.86 | $26.87 | $26.81 | $26.84 | $26.49 | 15,274 |
2020-10-19 | $26.85 | $26.86 | $26.83 | $26.86 | $26.51 | 2,034 |
2020-10-16 | $26.84 | $26.87 | $26.84 | $26.87 | $26.52 | 404 |
2020-10-15 | $26.82 | $26.88 | $26.82 | $26.86 | $26.51 | 5,965 |
2020-10-14 | $26.88 | $26.88 | $26.84 | $26.84 | $26.49 | 5,235 |
2020-10-13 | $26.86 | $26.88 | $26.84 | $26.85 | $26.50 | 11,404 |
2020-10-12 | $26.83 | $26.85 | $26.83 | $26.83 | $26.48 | 924 |
2020-10-09 | $26.87 | $26.89 | $26.82 | $26.85 | $26.50 | 14,407 |
2020-10-08 | $26.87 | $26.89 | $26.85 | $26.85 | $26.50 | 5,492 |
2020-10-07 | $26.88 | $26.88 | $26.84 | $26.84 | $26.49 | 3,319 |
2020-10-06 | $26.86 | $26.89 | $26.84 | $26.84 | $26.49 | 20,875 |
2020-10-05 | $26.90 | $26.90 | $26.83 | $26.84 | $26.49 | 17,907 |
2020-10-02 | $26.91 | $26.92 | $26.88 | $26.88 | $26.53 | 20,567 |
2020-10-01 | $26.90 | $26.93 | $26.88 | $26.91 | $26.56 | 1,984 |
2020-09-30 | $26.94 | $26.95 | $26.90 | $26.92 | $26.55 | 19,531 |
2020-09-29 | $26.95 | $26.98 | $26.94 | $26.95 | $26.58 | 407,417 |
2020-09-28 | $26.98 | $26.98 | $26.91 | $26.95 | $26.58 | 4,416 |
2020-09-25 | $26.96 | $26.97 | $26.94 | $26.94 | $26.57 | 29,093 |
2020-09-24 | $26.95 | $26.98 | $26.93 | $26.95 | $26.58 | 2,586 |
2020-09-23 | $26.98 | $26.98 | $26.91 | $26.94 | $26.57 | 12,781 |
2020-09-22 | $26.97 | $26.98 | $26.91 | $26.95 | $26.58 | 21,710 |
2020-09-21 | $26.96 | $26.99 | $26.91 | $26.93 | $26.56 | 21,114 |
2020-09-18 | $26.95 | $26.96 | $26.93 | $26.96 | $26.59 | 8,059 |
2020-09-17 | $26.96 | $26.96 | $26.90 | $26.93 | $26.56 | 5,837 |
2020-09-16 | $26.91 | $26.96 | $26.91 | $26.93 | $26.56 | 8,669 |
2020-09-15 | $26.96 | $26.98 | $26.88 | $26.98 | $26.61 | 62,273 |
2020-09-14 | $26.94 | $26.96 | $26.91 | $26.92 | $26.55 | 38,507 |
2020-09-11 | $26.95 | $26.97 | $26.94 | $26.96 | $26.59 | 7,788 |
2020-09-10 | $26.95 | $26.97 | $26.94 | $26.96 | $26.59 | 43,966 |
2020-09-09 | $26.94 | $26.95 | $26.87 | $26.94 | $26.57 | 22,525 |
2020-09-08 | $26.93 | $26.94 | $26.87 | $26.93 | $26.56 | 68,023 |
2020-09-04 | $26.87 | $26.92 | $26.87 | $26.88 | $26.52 | 5,843 |
2020-09-03 | $26.89 | $26.92 | $26.86 | $26.90 | $26.53 | 8,800 |
2020-09-02 | $26.93 | $26.94 | $26.87 | $26.89 | $26.52 | 7,180 |
2020-09-01 | $26.92 | $26.92 | $26.88 | $26.90 | $26.53 | 2,391 |
2020-08-31 | $26.96 | $26.96 | $26.92 | $26.92 | $26.53 | 3,539 |
2020-08-28 | $26.95 | $26.96 | $26.92 | $26.93 | $26.54 | 2,723 |
2020-08-27 | $26.95 | $26.95 | $26.88 | $26.92 | $26.53 | 5,601 |
2020-08-26 | $26.94 | $26.95 | $26.92 | $26.94 | $26.55 | 7,243 |
2020-08-25 | $26.97 | $26.98 | $26.93 | $26.96 | $26.57 | 41,364 |
2020-08-24 | $27.01 | $27.01 | $26.97 | $26.97 | $26.58 | 658 |
2020-08-21 | $26.95 | $26.96 | $26.93 | $26.96 | $26.57 | 14,641 |
2020-08-20 | $27.00 | $27.01 | $26.96 | $26.96 | $26.57 | 5,801 |
2020-08-19 | $26.97 | $26.98 | $26.95 | $26.98 | $26.59 | 2,239 |
2020-08-18 | $26.99 | $27.00 | $26.93 | $26.97 | $26.58 | 12,292 |
2020-08-17 | $27.00 | $27.02 | $26.94 | $26.98 | $26.59 | 23,072 |
2020-08-14 | $27.02 | $27.03 | $26.98 | $27.03 | $26.64 | 27,512 |
2020-08-13 | $27.06 | $27.06 | $27.00 | $27.02 | $26.63 | 5,932 |
2020-08-12 | $27.06 | $27.07 | $27.02 | $27.03 | $26.64 | 9,658 |
2020-08-11 | $27.07 | $27.07 | $27.05 | $27.05 | $26.66 | 9,354 |
2020-08-10 | $27.09 | $27.09 | $27.05 | $27.05 | $26.66 | 2,729 |
2020-08-07 | $27.06 | $27.09 | $27.05 | $27.06 | $26.67 | 3,780 |
2020-08-06 | $27.06 | $27.06 | $27.01 | $27.03 | $26.64 | 7,591 |
2020-08-05 | $27.02 | $27.05 | $26.98 | $27.01 | $26.62 | 23,808 |
2020-08-04 | $27.01 | $27.03 | $27.01 | $27.01 | $26.62 | 4,694 |
2020-08-03 | $26.99 | $26.99 | $26.93 | $26.97 | $26.58 | 4,869 |
2020-07-31 | $26.99 | $27.02 | $26.97 | $27.00 | $26.58 | 2,305 |
2020-07-30 | $26.99 | $27.01 | $26.95 | $26.98 | $26.56 | 3,959 |
2020-07-29 | $26.94 | $26.99 | $26.93 | $26.99 | $26.58 | 26,874 |
2020-07-28 | $26.97 | $26.97 | $26.90 | $26.94 | $26.52 | 9,025 |
2020-07-27 | $26.94 | $26.95 | $26.91 | $26.91 | $26.49 | 3,748 |
2020-07-24 | $26.90 | $26.95 | $26.90 | $26.92 | $26.50 | 753 |
2020-07-23 | $26.94 | $26.94 | $26.90 | $26.93 | $26.51 | 6,169 |
2020-07-22 | $26.92 | $26.95 | $26.91 | $26.92 | $26.51 | 8,862 |
2020-07-21 | $26.90 | $26.91 | $26.86 | $26.88 | $26.47 | 20,800 |
2020-07-20 | $26.88 | $26.89 | $26.85 | $26.86 | $26.44 | 8,100 |
2020-07-17 | $26.86 | $26.88 | $26.82 | $26.85 | $26.43 | 12,544 |
2020-07-16 | $26.79 | $26.86 | $26.79 | $26.82 | $26.41 | 12,597 |
2020-07-15 | $26.79 | $26.82 | $26.76 | $26.80 | $26.39 | 11,427 |
2020-07-14 | $26.74 | $26.80 | $26.70 | $26.77 | $26.36 | 6,469 |
2020-07-13 | $26.72 | $26.76 | $26.71 | $26.74 | $26.33 | 3,581 |
2020-07-10 | $26.70 | $26.72 | $26.70 | $26.70 | $26.29 | 1,000 |
2020-07-09 | $26.66 | $26.71 | $26.62 | $26.68 | $26.27 | 18,563 |
2020-07-08 | $26.61 | $26.68 | $26.61 | $26.65 | $26.24 | 1,600 |
2020-07-07 | $26.65 | $26.68 | $26.60 | $26.65 | $26.24 | 3,379 |
2020-07-06 | $26.63 | $26.66 | $26.60 | $26.63 | $26.22 | 2,092 |
2020-07-02 | $26.63 | $26.67 | $26.62 | $26.63 | $26.22 | 90,700 |
2020-07-01 | $26.61 | $26.65 | $26.60 | $26.62 | $26.21 | 7,539 |
2020-06-30 | $26.68 | $26.68 | $26.67 | $26.67 | $26.23 | 1,000 |
2020-06-29 | $26.68 | $26.68 | $26.65 | $26.65 | $26.22 | 1,071 |
2020-06-26 | $26.66 | $26.66 | $26.65 | $26.65 | $26.22 | 1,100 |
2020-06-25 | $26.61 | $26.65 | $26.61 | $26.65 | $26.21 | 8,414 |
2020-06-24 | $26.64 | $26.66 | $26.64 | $26.65 | $26.21 | 11,281 |
2020-06-23 | $26.69 | $26.69 | $26.63 | $26.66 | $26.23 | 5,872 |
2020-06-22 | $26.60 | $26.68 | $26.59 | $26.63 | $26.19 | 5,510 |
2020-06-19 | $26.63 | $26.65 | $26.60 | $26.60 | $26.17 | 11,352 |
2020-06-18 | $26.65 | $26.66 | $26.59 | $26.62 | $26.19 | 2,107 |
2020-06-17 | $26.66 | $26.66 | $26.58 | $26.62 | $26.18 | 6,117 |
2020-06-16 | $26.63 | $26.65 | $26.53 | $26.61 | $26.18 | 21,126 |
2020-06-15 | $26.66 | $26.66 | $26.59 | $26.64 | $26.20 | 8,127 |
2020-06-12 | $26.61 | $26.68 | $26.60 | $26.61 | $26.18 | 18,538 |
2020-06-11 | $26.67 | $26.67 | $26.64 | $26.64 | $26.20 | 7,700 |
2020-06-10 | $26.64 | $26.65 | $26.59 | $26.59 | $26.16 | 10,794 |
2020-06-09 | $26.62 | $26.63 | $26.56 | $26.61 | $26.17 | 4,800 |
2020-06-08 | $26.52 | $26.61 | $26.52 | $26.57 | $26.14 | 7,399 |
2020-06-05 | $26.62 | $26.64 | $26.53 | $26.53 | $26.09 | 7,100 |
2020-06-04 | $26.63 | $26.65 | $26.59 | $26.63 | $26.20 | 3,300 |
2020-06-03 | $26.64 | $26.70 | $26.54 | $26.57 | $26.14 | 13,758 |
2020-06-02 | $26.65 | $26.65 | $26.49 | $26.54 | $26.11 | 10,800 |
2020-06-01 | $26.59 | $26.77 | $26.49 | $26.77 | $26.34 | 9,109 |
2020-05-29 | $26.57 | $26.70 | $26.57 | $26.70 | $26.24 | 10,500 |
2020-05-28 | $26.67 | $26.67 | $26.46 | $26.57 | $26.11 | 10,814 |
2020-05-27 | $26.67 | $26.67 | $26.59 | $26.59 | $26.13 | 600 |
2020-05-26 | $26.53 | $26.65 | $26.51 | $26.56 | $26.10 | 15,951 |
2020-05-22 | $26.43 | $26.61 | $26.43 | $26.52 | $26.06 | 1,745 |
2020-05-21 | $26.52 | $26.54 | $26.41 | $26.44 | $25.98 | 1,800 |
2020-05-20 | $26.37 | $26.47 | $26.37 | $26.39 | $25.93 | 1,172 |
2020-05-19 | $26.21 | $26.45 | $26.21 | $26.32 | $25.87 | 6,800 |
2020-05-18 | $26.33 | $26.33 | $26.12 | $26.13 | $25.68 | 10,381 |
2020-05-15 | $26.19 | $26.29 | $26.09 | $26.20 | $25.75 | 5,545 |
2020-05-14 | $26.25 | $26.26 | $26.03 | $26.18 | $25.72 | 28,710 |
2020-05-13 | $26.21 | $26.22 | $26.01 | $26.12 | $25.67 | 8,070 |
2020-05-12 | $26.05 | $26.15 | $26.02 | $26.06 | $25.61 | 2,800 |
2020-05-11 | $25.96 | $26.19 | $25.96 | $26.17 | $25.72 | 5,500 |
2020-05-08 | $26.06 | $26.12 | $25.96 | $26.12 | $25.67 | 10,700 |
2020-05-07 | $25.96 | $26.05 | $25.96 | $25.96 | $25.51 | 2,200 |
2020-05-06 | $26.01 | $26.01 | $25.85 | $25.90 | $25.45 | 1,280 |
2020-05-05 | $25.93 | $25.93 | $25.89 | $25.89 | $25.44 | 300 |
2020-05-04 | $25.90 | $25.92 | $25.87 | $25.92 | $25.47 | 21,900 |
2020-05-01 | $25.90 | $25.90 | $25.70 | $25.78 | $25.34 | 18,680 |
2020-04-30 | $25.78 | $25.81 | $25.58 | $25.81 | $25.34 | 19,263 |
2020-04-29 | $25.81 | $25.81 | $25.73 | $25.77 | $25.30 | 5,100 |
2020-04-28 | $25.89 | $25.89 | $25.71 | $25.72 | $25.25 | 7,031 |
2020-04-27 | $25.74 | $25.93 | $25.74 | $25.87 | $25.40 | 821 |
2020-04-24 | $25.99 | $25.99 | $25.64 | $25.88 | $25.41 | 6,128 |
2020-04-23 | $26.04 | $26.06 | $26.02 | $26.02 | $25.54 | 2,337 |
2020-04-22 | $26.13 | $26.13 | $26.06 | $26.06 | $25.58 | 4,382 |
2020-04-21 | $26.11 | $26.19 | $26.00 | $26.08 | $25.60 | 16,600 |
2020-04-20 | $25.99 | $26.20 | $25.99 | $26.19 | $25.71 | 8,757 |
2020-04-17 | $26.21 | $26.23 | $26.14 | $26.15 | $25.67 | 4,800 |
2020-04-16 | $26.09 | $26.24 | $26.08 | $26.24 | $25.76 | 12,189 |
2020-04-15 | $26.31 | $26.31 | $26.12 | $26.24 | $25.76 | 18,900 |
2020-04-14 | $25.99 | $26.26 | $25.99 | $26.03 | $25.55 | 17,928 |
2020-04-13 | $26.09 | $26.21 | $26.01 | $26.16 | $25.68 | 12,074 |
2020-04-09 | $26.02 | $26.11 | $26.02 | $26.11 | $25.63 | 322 |
2020-04-08 | $25.90 | $25.90 | $25.84 | $25.90 | $25.43 | 800 |
2020-04-07 | $25.86 | $25.86 | $25.79 | $25.82 | $25.35 | 1,400 |
2020-04-06 | $25.55 | $25.65 | $25.38 | $25.40 | $24.94 | 2,900 |
2020-04-03 | $25.19 | $25.55 | $25.19 | $25.24 | $24.78 | 5,842 |
2020-04-02 | $25.23 | $25.37 | $25.23 | $25.25 | $24.79 | 13,800 |
2020-04-01 | $25.49 | $25.49 | $25.33 | $25.38 | $24.92 | 1,700 |
2020-03-31 | $25.85 | $25.85 | $25.70 | $25.80 | $25.29 | 1,298 |
2020-03-30 | $25.69 | $25.85 | $25.67 | $25.77 | $25.27 | 27,743 |
2020-03-27 | $26.02 | $26.02 | $25.83 | $25.87 | $25.36 | 623 |
2020-03-26 | $25.79 | $25.87 | $25.54 | $25.71 | $25.21 | 9,134 |
2020-03-25 | $24.50 | $24.97 | $24.50 | $24.88 | $24.39 | 6,491 |
2020-03-24 | $23.77 | $24.19 | $23.70 | $23.80 | $23.34 | 8,300 |
2020-03-23 | $23.00 | $23.69 | $23.00 | $23.14 | $22.69 | 15,396 |
2020-03-20 | $22.90 | $23.49 | $22.84 | $22.90 | $22.45 | 53,300 |
2020-03-19 | $24.90 | $24.91 | $23.36 | $23.38 | $22.93 | 107,884 |
2020-03-18 | $25.01 | $25.06 | $24.78 | $24.85 | $24.37 | 124,700 |
2020-03-17 | $25.30 | $25.39 | $25.26 | $25.28 | $24.79 | 43,100 |
2020-03-16 | $25.59 | $25.60 | $25.36 | $25.40 | $24.90 | 31,500 |
2020-03-13 | $25.71 | $25.74 | $25.65 | $25.67 | $25.17 | 6,200 |
2020-03-12 | $25.64 | $25.64 | $25.30 | $25.34 | $24.85 | 27,600 |
2020-03-11 | $26.44 | $26.47 | $26.35 | $26.36 | $25.85 | 22,200 |
2020-03-10 | $26.69 | $26.72 | $26.60 | $26.60 | $26.09 | 8,000 |
2020-03-09 | $26.88 | $26.93 | $26.83 | $26.87 | $26.34 | 6,300 |
2020-03-06 | $26.65 | $26.76 | $26.65 | $26.72 | $26.20 | 3,700 |
2020-03-05 | $26.60 | $26.66 | $26.60 | $26.63 | $26.11 | 2,400 |
2020-03-04 | $26.68 | $26.69 | $26.63 | $26.63 | $26.11 | 4,984 |
2020-03-03 | $26.68 | $26.69 | $26.63 | $26.64 | $26.12 | 4,000 |
2020-03-02 | $26.69 | $26.70 | $26.59 | $26.59 | $26.07 | 4,755 |
2020-02-28 | $26.69 | $26.69 | $26.60 | $26.62 | $26.07 | 37,137 |
2020-02-27 | $26.65 | $26.67 | $26.65 | $26.66 | $26.11 | 2,000 |
2020-02-26 | $26.63 | $26.65 | $26.62 | $26.62 | $26.08 | 5,234 |
2020-02-25 | $26.62 | $26.64 | $26.62 | $26.64 | $26.10 | 3,900 |
2020-02-24 | $26.63 | $26.63 | $26.60 | $26.61 | $26.06 | 1,344 |
2020-02-21 | $26.50 | $26.53 | $26.48 | $26.51 | $25.97 | 3,099 |
2020-02-20 | $26.46 | $26.48 | $26.43 | $26.48 | $25.94 | 4,000 |
2020-02-19 | $26.43 | $26.43 | $26.42 | $26.42 | $25.87 | 8,536 |
2020-02-18 | $26.41 | $26.42 | $26.40 | $26.40 | $25.86 | 10,500 |
2020-02-14 | $26.36 | $26.40 | $26.36 | $26.39 | $25.85 | 7,028 |
2020-02-13 | $26.39 | $26.39 | $26.35 | $26.35 | $25.81 | 3,194 |
2020-02-12 | $26.38 | $26.38 | $26.34 | $26.36 | $25.82 | 9,507 |
2020-02-11 | $26.40 | $26.40 | $26.35 | $26.36 | $25.82 | 15,528 |
2020-02-10 | $26.37 | $26.40 | $26.35 | $26.38 | $25.84 | 6,500 |
2020-02-07 | $26.36 | $26.40 | $26.36 | $26.39 | $25.85 | 13,900 |
2020-02-06 | $26.37 | $26.38 | $26.34 | $26.34 | $25.80 | 15,274 |
2020-02-05 | $26.38 | $26.38 | $26.34 | $26.38 | $25.84 | 10,948 |
2020-02-04 | $26.38 | $26.38 | $26.36 | $26.36 | $25.82 | 1,200 |
2020-02-03 | $26.45 | $26.45 | $26.41 | $26.42 | $25.88 | 9,615 |
2020-01-31 | $26.47 | $26.48 | $26.45 | $26.47 | $25.90 | 3,741 |
2020-01-30 | $26.45 | $26.47 | $26.45 | $26.46 | $25.89 | 1,778 |
2020-01-29 | $26.45 | $26.45 | $26.43 | $26.44 | $25.87 | 845 |
2020-01-28 | $26.43 | $26.43 | $26.39 | $26.39 | $25.82 | 7,967 |
2020-01-27 | $26.38 | $26.43 | $26.38 | $26.40 | $25.83 | 3,900 |
2020-01-24 | $26.38 | $26.39 | $26.35 | $26.39 | $25.82 | 5,600 |
2020-01-23 | $26.35 | $26.36 | $26.31 | $26.34 | $25.77 | 2,494 |
2020-01-22 | $26.34 | $26.34 | $26.28 | $26.30 | $25.74 | 8,015 |
2020-01-21 | $26.31 | $26.32 | $26.28 | $26.30 | $25.74 | 6,150 |
2020-01-17 | $26.31 | $26.31 | $26.26 | $26.27 | $25.71 | 2,366 |
2020-01-16 | $26.26 | $26.28 | $26.26 | $26.26 | $25.69 | 2,099 |
2020-01-15 | $26.20 | $26.26 | $26.19 | $26.23 | $25.66 | 4,700 |
2020-01-14 | $26.13 | $26.21 | $26.13 | $26.18 | $25.61 | 2,187 |
2020-01-13 | $26.14 | $26.17 | $26.14 | $26.17 | $25.60 | 6,652 |
2020-01-10 | $26.18 | $26.18 | $26.15 | $26.15 | $25.59 | 1,835 |
2020-01-09 | $26.13 | $26.14 | $26.11 | $26.14 | $25.57 | 1,212 |
2020-01-08 | $26.17 | $26.17 | $26.13 | $26.13 | $25.57 | 5,500 |
2020-01-07 | $26.11 | $26.13 | $26.09 | $26.11 | $25.55 | 6,900 |
2020-01-06 | $26.08 | $26.10 | $26.07 | $26.07 | $25.51 | 20,241 |
2020-01-03 | $26.08 | $26.10 | $26.06 | $26.09 | $25.53 | 7,107 |
2020-01-02 | $25.94 | $26.00 | $25.94 | $25.98 | $25.42 | 2,998 |
2019-12-31 | $25.98 | $25.99 | $25.95 | $25.95 | $25.39 | 3,238 |
2019-12-30 | $25.97 | $25.97 | $25.95 | $25.97 | $25.41 | 6,841 |
2019-12-27 | $25.97 | $25.98 | $25.93 | $25.96 | $25.40 | 9,447 |
2019-12-26 | $25.95 | $25.96 | $25.93 | $25.94 | $25.38 | 3,682 |
2019-12-24 | $25.94 | $25.94 | $25.94 | $25.94 | $25.38 | 4 |
2019-12-23 | $25.94 | $25.96 | $25.93 | $25.93 | $25.37 | 8,400 |
2019-12-20 | $25.93 | $25.93 | $25.92 | $25.92 | $25.36 | 2,800 |
2019-12-19 | $25.94 | $25.96 | $25.94 | $25.94 | $25.38 | 6,500 |
2019-12-18 | $26.00 | $26.00 | $25.95 | $25.96 | $25.38 | 1,529 |
2019-12-17 | $25.99 | $25.99 | $25.95 | $25.99 | $25.41 | 25,600 |
2019-12-16 | $25.98 | $25.99 | $25.91 | $25.95 | $25.37 | 7,113 |
2019-12-13 | $25.99 | $25.99 | $25.95 | $25.98 | $25.40 | 2,700 |
2019-12-12 | $25.97 | $25.97 | $25.90 | $25.94 | $25.36 | 8,800 |
2019-12-11 | $25.98 | $25.98 | $25.96 | $25.98 | $25.40 | 2,800 |
2019-12-10 | $25.95 | $25.96 | $25.90 | $25.93 | $25.35 | 2,570 |
2019-12-09 | $25.93 | $25.93 | $25.91 | $25.91 | $25.33 | 3,600 |
2019-12-06 | $25.88 | $25.93 | $25.86 | $25.90 | $25.32 | 4,663 |
2019-12-05 | $25.94 | $25.94 | $25.89 | $25.92 | $25.34 | 1,099 |
2019-12-04 | $25.94 | $25.94 | $25.88 | $25.91 | $25.33 | 3,900 |
2019-12-03 | $25.96 | $25.97 | $25.92 | $25.93 | $25.35 | 12,600 |
2019-12-02 | $25.90 | $25.90 | $25.85 | $25.86 | $25.28 | 5,839 |
2019-11-29 | $25.93 | $25.94 | $25.93 | $25.93 | $25.32 | 2,276 |
2019-11-27 | $25.95 | $25.95 | $25.93 | $25.93 | $25.33 | 3,800 |
2019-11-26 | $25.92 | $25.92 | $25.92 | $25.92 | $25.31 | 4,900 |
2019-11-25 | $25.90 | $25.91 | $25.89 | $25.90 | $25.30 | 8,400 |
2019-11-22 | $25.89 | $25.91 | $25.89 | $25.89 | $25.29 | 1,700 |
2019-11-21 | $25.90 | $25.90 | $25.87 | $25.87 | $25.27 | 9,838 |
2019-11-20 | $25.88 | $25.89 | $25.88 | $25.89 | $25.29 | 1,300 |
2019-11-19 | $25.79 | $25.86 | $25.79 | $25.84 | $25.24 | 21,291 |
2019-11-18 | $25.86 | $25.86 | $25.82 | $25.82 | $25.22 | 7,059 |
2019-11-15 | $25.84 | $25.84 | $25.80 | $25.82 | $25.22 | 7,430 |
2019-11-14 | $25.82 | $25.83 | $25.82 | $25.83 | $25.23 | 15,800 |
2019-11-13 | $25.81 | $25.81 | $25.78 | $25.80 | $25.20 | 39,500 |
2019-11-12 | $25.75 | $25.77 | $25.75 | $25.77 | $25.17 | 10,000 |
2019-11-11 | $25.80 | $25.80 | $25.73 | $25.75 | $25.15 | 21,487 |
2019-11-08 | $25.76 | $25.79 | $25.76 | $25.76 | $25.16 | 9,300 |
2019-11-07 | $25.80 | $25.80 | $25.75 | $25.75 | $25.15 | 2,460 |
2019-11-06 | $25.84 | $25.84 | $25.83 | $25.83 | $25.23 | 1,000 |
2019-11-05 | $25.84 | $25.85 | $25.83 | $25.83 | $25.23 | 1,600 |
2019-11-04 | $25.86 | $25.90 | $25.86 | $25.88 | $25.28 | 1,100 |
2019-11-01 | $25.90 | $25.91 | $25.90 | $25.90 | $25.30 | 3,600 |
2019-10-31 | $25.94 | $25.96 | $25.93 | $25.94 | $25.31 | 44,200 |
2019-10-30 | $25.84 | $25.84 | $25.81 | $25.84 | $25.21 | 8,613 |
2019-10-29 | $25.81 | $25.84 | $25.80 | $25.83 | $25.20 | 5,804 |
2019-10-28 | $25.81 | $25.83 | $25.80 | $25.82 | $25.20 | 2,011 |
2019-10-25 | $25.82 | $25.84 | $25.79 | $25.82 | $25.19 | 3,493 |
2019-10-24 | $25.85 | $25.86 | $25.83 | $25.83 | $25.21 | 5,200 |
2019-10-23 | $25.87 | $25.87 | $25.86 | $25.86 | $25.23 | 1,000 |
2019-10-22 | $25.84 | $25.87 | $25.83 | $25.85 | $25.22 | 5,980 |
2019-10-21 | $25.88 | $25.89 | $25.86 | $25.86 | $25.23 | 1,900 |
2019-10-18 | $25.95 | $25.95 | $25.91 | $25.91 | $25.28 | 5,523 |
2019-10-17 | $25.95 | $25.95 | $25.92 | $25.92 | $25.29 | 2,737 |
2019-10-16 | $25.96 | $25.97 | $25.96 | $25.97 | $25.34 | 7,100 |
2019-10-15 | $25.97 | $25.98 | $25.96 | $25.98 | $25.35 | 1,900 |
2019-10-14 | $25.99 | $26.00 | $25.99 | $26.00 | $25.37 | 1,200 |
2019-10-11 | $25.97 | $25.98 | $25.95 | $25.96 | $25.33 | 2,400 |
2019-10-10 | $26.12 | $26.12 | $26.05 | $26.07 | $25.44 | 9,798 |
2019-10-09 | $26.12 | $26.12 | $26.09 | $26.09 | $25.46 | 1,598 |
2019-10-08 | $26.09 | $26.12 | $26.07 | $26.09 | $25.46 | 7,900 |
2019-10-07 | $26.03 | $26.04 | $26.02 | $26.02 | $25.39 | 8,200 |
2019-10-04 | $26.03 | $26.04 | $26.01 | $26.01 | $25.38 | 8,083 |
2019-10-03 | $26.04 | $26.04 | $26.03 | $26.03 | $25.40 | 400 |
2019-10-02 | $25.95 | $25.98 | $25.91 | $25.96 | $25.33 | 12,000 |
2019-10-01 | $25.84 | $25.92 | $25.84 | $25.88 | $25.25 | 28,004 |
2019-09-30 | $25.91 | $25.93 | $25.89 | $25.92 | $25.27 | 13,640 |
2019-09-27 | $25.91 | $25.91 | $25.91 | $25.91 | $25.26 | 700 |
2019-09-26 | $25.91 | $25.93 | $25.91 | $25.91 | $25.25 | 2,185 |
2019-09-25 | $25.97 | $25.97 | $25.91 | $25.91 | $25.26 | 30,923 |
2019-09-24 | $25.96 | $25.96 | $25.93 | $25.95 | $25.29 | 4,707 |
2019-09-23 | $25.92 | $25.94 | $25.90 | $25.91 | $25.25 | 11,800 |
2019-09-20 | $25.85 | $25.87 | $25.84 | $25.87 | $25.22 | 1,800 |
2019-09-19 | $25.82 | $25.82 | $25.82 | $25.82 | $25.17 | 5,100 |
2019-09-18 | $25.79 | $25.81 | $25.77 | $25.78 | $25.13 | 2,700 |
2019-09-17 | $25.76 | $25.76 | $25.73 | $25.73 | $25.08 | 13,498 |
2019-09-16 | $25.76 | $25.78 | $25.73 | $25.75 | $25.10 | 5,900 |
2019-09-13 | $25.84 | $25.84 | $25.77 | $25.77 | $25.12 | 12,800 |
2019-09-12 | $25.88 | $25.89 | $25.86 | $25.86 | $25.21 | 5,700 |
2019-09-11 | $25.92 | $25.94 | $25.91 | $25.91 | $25.25 | 1,200 |
2019-09-10 | $26.00 | $26.02 | $25.93 | $25.97 | $25.31 | 4,000 |
2019-09-09 | $26.05 | $26.08 | $26.04 | $26.04 | $25.38 | 15,500 |
2019-09-06 | $26.14 | $26.14 | $26.11 | $26.13 | $25.47 | 4,665 |
2019-09-05 | $26.18 | $26.18 | $26.10 | $26.10 | $25.44 | 2,780 |
2019-09-04 | $26.20 | $26.22 | $26.18 | $26.21 | $25.55 | 3,460 |
2019-09-03 | $26.19 | $26.19 | $26.19 | $26.19 | $25.53 | 0 |
2019-08-30 | $26.26 | $26.26 | $26.23 | $26.23 | $25.54 | 200 |
2019-08-29 | $26.24 | $26.25 | $26.18 | $26.22 | $25.53 | 11,975 |
2019-08-28 | $26.28 | $26.28 | $26.24 | $26.26 | $25.57 | 1,070 |
2019-08-27 | $26.25 | $26.27 | $26.25 | $26.25 | $25.56 | 2,727 |
2019-08-26 | $26.24 | $26.24 | $26.21 | $26.21 | $25.52 | 684 |
2019-08-23 | $26.23 | $26.25 | $26.22 | $26.25 | $25.56 | 16,635 |
2019-08-22 | $26.22 | $26.24 | $26.22 | $26.23 | $25.54 | 1,411 |
2019-08-21 | $26.26 | $26.26 | $26.22 | $26.23 | $25.54 | 2,025 |
2019-08-20 | $26.31 | $26.31 | $26.26 | $26.26 | $25.57 | 2,015 |
2019-08-19 | $26.27 | $26.27 | $26.23 | $26.23 | $25.54 | 8,653 |
2019-08-16 | $26.25 | $26.30 | $26.25 | $26.29 | $25.60 | 44,167 |
2019-08-15 | $26.28 | $26.29 | $26.26 | $26.27 | $25.58 | 687 |
2019-08-14 | $26.24 | $26.24 | $26.22 | $26.22 | $25.53 | 4,491 |
2019-08-13 | $26.18 | $26.18 | $26.13 | $26.13 | $25.44 | 135,805 |
2019-08-12 | $26.18 | $26.19 | $26.17 | $26.19 | $25.50 | 4,172 |
2019-08-09 | $26.13 | $26.13 | $26.09 | $26.09 | $25.40 | 7,675 |
2019-08-08 | $26.09 | $26.12 | $26.09 | $26.12 | $25.43 | 1,820 |
2019-08-07 | $26.11 | $26.13 | $26.07 | $26.07 | $25.38 | 23,574 |
2019-08-06 | $26.04 | $26.06 | $26.03 | $26.05 | $25.37 | 8,101 |
2019-08-05 | $26.04 | $26.04 | $26.01 | $26.01 | $25.32 | 9,160 |
2019-08-02 | $25.97 | $25.97 | $25.91 | $25.91 | $25.22 | 1,400 |
2019-08-01 | $25.90 | $25.93 | $25.87 | $25.92 | $25.23 | 8,440 |
2019-07-31 | $25.88 | $25.88 | $25.85 | $25.85 | $25.14 | 3,700 |
2019-07-30 | $25.85 | $25.86 | $25.83 | $25.83 | $25.12 | 10,234 |
2019-07-29 | $25.82 | $25.85 | $25.82 | $25.84 | $25.13 | 14,904 |
2019-07-26 | $25.80 | $25.83 | $25.80 | $25.82 | $25.10 | 2,461 |
2019-07-25 | $25.81 | $25.83 | $25.80 | $25.80 | $25.08 | 3,849 |
2019-07-24 | $25.81 | $25.81 | $25.79 | $25.79 | $25.07 | 470 |
2019-07-23 | $25.80 | $25.80 | $25.78 | $25.79 | $25.08 | 12,243 |
2019-07-22 | $25.77 | $25.77 | $25.77 | $25.77 | $25.06 | 51 |
2019-07-19 | $25.78 | $25.80 | $25.78 | $25.78 | $25.07 | 5,411 |
2019-07-18 | $25.77 | $25.81 | $25.77 | $25.79 | $25.08 | 6,742 |
2019-07-17 | $25.82 | $25.82 | $25.76 | $25.77 | $25.06 | 18,193 |
2019-07-16 | $25.74 | $25.75 | $25.72 | $25.74 | $25.03 | 9,468 |
2019-07-15 | $25.73 | $25.73 | $25.73 | $25.73 | $25.02 | 100 |
2019-07-12 | $25.72 | $25.74 | $25.70 | $25.70 | $25.00 | 8,179 |
2019-07-11 | $25.72 | $25.72 | $25.68 | $25.69 | $24.98 | 500 |
2019-07-10 | $25.73 | $25.73 | $25.69 | $25.69 | $24.98 | 5,880 |
2019-07-09 | $25.66 | $25.70 | $25.64 | $25.67 | $24.96 | 20,178 |
2019-07-08 | $25.64 | $25.64 | $25.61 | $25.61 | $24.90 | 639 |
2019-07-05 | $25.64 | $25.64 | $25.60 | $25.60 | $24.90 | 4,736 |
2019-07-03 | $25.68 | $25.68 | $25.64 | $25.64 | $24.93 | 10,019 |
2019-07-02 | $25.64 | $25.67 | $25.64 | $25.65 | $24.94 | 1,965 |
2019-07-01 | $25.59 | $25.59 | $25.59 | $25.59 | $24.89 | 3,091 |
2019-06-28 | $25.63 | $25.63 | $25.63 | $25.63 | $24.89 | 0 |
2019-06-27 | $25.64 | $25.64 | $25.64 | $25.64 | $24.89 | 63 |
2019-06-26 | $25.62 | $25.64 | $25.61 | $25.62 | $24.88 | 16,900 |
2019-06-25 | $25.65 | $25.66 | $25.62 | $25.62 | $24.88 | 7,835 |
2019-06-24 | $25.65 | $25.65 | $25.63 | $25.63 | $24.88 | 1,388 |
2019-06-21 | $25.59 | $25.61 | $25.59 | $25.59 | $24.84 | 13,633 |
2019-06-20 | $25.64 | $25.65 | $25.61 | $25.61 | $24.87 | 2,821 |
2019-06-19 | $25.58 | $25.65 | $25.58 | $25.61 | $24.86 | 3,250 |
2019-06-18 | $25.55 | $25.61 | $25.55 | $25.58 | $24.84 | 2,977 |
2019-06-17 | $25.56 | $25.56 | $25.56 | $25.56 | $24.82 | 43 |
2019-06-14 | $25.54 | $25.60 | $25.54 | $25.57 | $24.83 | 2,559 |
2019-06-13 | $25.52 | $25.56 | $25.52 | $25.56 | $24.82 | 2,390 |
2019-06-12 | $25.57 | $25.57 | $25.56 | $25.56 | $24.82 | 720 |
2019-06-11 | $25.56 | $25.58 | $25.55 | $25.56 | $24.82 | 40,293 |
2019-06-10 | $25.58 | $25.58 | $25.54 | $25.54 | $24.80 | 101 |
2019-06-07 | $25.57 | $25.57 | $25.57 | $25.57 | $24.83 | 0 |
2019-06-06 | $25.58 | $25.58 | $25.52 | $25.52 | $24.78 | 390 |
2019-06-05 | $25.54 | $25.54 | $25.53 | $25.53 | $24.79 | 42,886 |
2019-06-04 | $25.54 | $25.56 | $25.54 | $25.56 | $24.82 | 16,134 |
2019-06-03 | $25.57 | $25.57 | $25.57 | $25.57 | $24.83 | 8 |
2019-05-31 | $25.58 | $25.58 | $25.58 | $25.58 | $24.80 | 0 |
2019-05-30 | $25.47 | $25.50 | $25.47 | $25.50 | $24.73 | 6,100 |
2019-05-29 | $25.53 | $25.53 | $25.49 | $25.49 | $24.71 | 9,699 |
2019-05-28 | $25.47 | $25.47 | $25.47 | $25.47 | $24.70 | 3,325 |
2019-05-24 | $25.47 | $25.47 | $25.45 | $25.45 | $24.68 | 530 |
2019-05-23 | $25.46 | $25.46 | $25.45 | $25.45 | $24.68 | 3,540 |
2019-05-22 | $25.39 | $25.42 | $25.39 | $25.42 | $24.65 | 5,241 |
2019-05-21 | $25.40 | $25.41 | $25.40 | $25.41 | $24.64 | 1,750 |
2019-05-20 | $25.44 | $25.44 | $25.41 | $25.41 | $24.64 | 7,595 |
2019-05-17 | $25.41 | $25.41 | $25.41 | $25.41 | $24.64 | 0 |
2019-05-16 | $25.41 | $25.41 | $25.41 | $25.41 | $24.64 | 0 |
2019-05-15 | $25.40 | $25.40 | $25.40 | $25.40 | $24.63 | 100 |
2019-05-14 | $25.36 | $25.36 | $25.36 | $25.36 | $24.59 | 0 |
2019-05-13 | $25.34 | $25.39 | $25.34 | $25.36 | $24.59 | 6,884 |
2019-05-10 | $25.28 | $25.28 | $25.28 | $25.28 | $24.52 | 900 |
2019-05-09 | $25.30 | $25.31 | $25.27 | $25.27 | $24.50 | 4,005 |
2019-05-08 | $25.25 | $25.25 | $25.23 | $25.23 | $24.47 | 9,200 |
2019-05-07 | $25.26 | $25.26 | $25.24 | $25.24 | $24.48 | 5,423 |
2019-05-06 | $25.25 | $25.25 | $25.24 | $25.24 | $24.47 | 500 |
2019-05-03 | $25.20 | $25.21 | $25.18 | $25.20 | $24.44 | 9,388 |
2019-05-02 | $25.15 | $25.16 | $25.15 | $25.16 | $24.40 | 100 |
2019-05-01 | $25.13 | $25.18 | $25.13 | $25.13 | $24.37 | 9,744 |
2019-04-30 | $25.18 | $25.18 | $25.17 | $25.17 | $24.38 | 2,000 |
2019-04-29 | $25.17 | $25.17 | $25.17 | $25.17 | $24.38 | 1,300 |
2019-04-26 | $25.13 | $25.15 | $25.13 | $25.15 | $24.36 | 694 |
2019-04-25 | $25.14 | $25.14 | $25.09 | $25.12 | $24.33 | 2,628 |
2019-04-24 | $25.11 | $25.13 | $25.11 | $25.11 | $24.32 | 4,492 |
2019-04-23 | $25.05 | $25.05 | $25.05 | $25.05 | $24.26 | 1 |
2019-04-22 | $25.07 | $25.07 | $25.04 | $25.04 | $24.26 | 1,450 |
2019-04-18 | $25.04 | $25.04 | $25.03 | $25.03 | $24.25 | 28,501 |
2019-04-17 | $25.05 | $25.05 | $25.02 | $25.02 | $24.23 | 4,548 |
2019-04-16 | $25.04 | $25.04 | $25.03 | $25.03 | $24.24 | 7,018 |
2019-04-15 | $25.05 | $25.06 | $25.04 | $25.04 | $24.25 | 17,024 |
2019-04-12 | $25.01 | $25.02 | $24.98 | $24.98 | $24.20 | 2,765 |
2019-04-11 | $25.04 | $25.04 | $25.04 | $25.04 | $24.26 | 1 |
2019-04-10 | $25.05 | $25.05 | $25.05 | $25.05 | $24.26 | 1 |
2019-04-09 | $25.03 | $25.03 | $25.03 | $25.03 | $24.24 | 0 |
2019-04-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.22 | 0 |
2019-04-05 | $25.02 | $25.02 | $25.02 | $25.02 | $24.24 | 0 |
2019-04-04 | $25.04 | $25.04 | $25.04 | $25.04 | $24.26 | 101 |
iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO) News Headlines
Recent iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO) News
Similar Companies to iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO) 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 | -- | -- | -- |