iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO) Exchange: BATS

Data as of March 28, 2024

$25.37 ($-0.02) -0.08%

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 March 28, 2024
Open $25.40
Previous Close $25.37
High $25.40
Low $25.34
Adjusted Open $25.40
Previous Adjusted Close $25.37
Adjusted High $25.40
Adjusted Low $25.34

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.

Historical Stock Data for iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.