iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP) Exchange: BATS

Data as of April 26, 2024

$24.95 ($0.00) 0.00%

iShares iBonds Dec 2027 Term Muni Bond ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2027 Term Muni Bond ETF.
Daily Information Data
Date April 26, 2024
Open $24.97
Previous Close $24.95
High $24.98
Low $24.94
Adjusted Open $24.97
Previous Adjusted Close $24.95
Adjusted High $24.98
Adjusted Low $24.94

About iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)

The Fund seeks to track the investment results of the S&P AMT-Free Municipal Series Callable-Adjusted Dec 2027 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, 2026 and prior to December 2, 2027. As of October 31, 2019, there were 2,850 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, 2026 and before December 2, 2027. Callable bonds are eligible subject to the following: (i) a final maturity date after December 31, 2026 and before December 2, 2027, 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, 2026, the Underlying Index will not contain bonds with an effective maturity date later than December 2, 2027.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, 2027, 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 2027 Term Muni Bond ETF (IBMP)

Date Open High Low Close Adj.Close Volume
2024-04-26 $24.97 $24.98 $24.94 $24.95 $24.95 18,470
2024-04-25 $24.98 $24.98 $24.94 $24.95 $24.95 88,139
2024-04-24 $24.97 $25.00 $24.97 $24.99 $24.99 39,446
2024-04-23 $25.02 $25.02 $24.99 $25.00 $25.00 36,585
2024-04-22 $25.00 $25.00 $24.98 $25.00 $25.00 21,366
2024-04-19 $24.99 $25.00 $24.94 $24.99 $24.99 40,894
2024-04-18 $25.02 $25.02 $24.97 $24.99 $24.99 34,752
2024-04-17 $25.02 $25.02 $24.97 $25.02 $25.02 36,487
2024-04-16 $25.00 $25.00 $24.96 $24.97 $24.97 40,142
2024-04-15 $25.01 $25.02 $24.98 $24.98 $24.98 62,686
2024-04-12 $24.99 $25.02 $24.99 $24.99 $24.99 60,019
2024-04-11 $24.95 $24.98 $24.94 $24.98 $24.98 168,658
2024-04-10 $24.92 $24.99 $24.92 $24.95 $24.95 62,999
2024-04-09 $25.01 $25.06 $25.00 $25.06 $25.06 33,689
2024-04-08 $25.00 $25.04 $25.00 $25.03 $25.03 22,477
2024-04-05 $24.98 $25.03 $24.98 $25.02 $25.02 52,297
2024-04-04 $25.05 $25.05 $25.02 $25.04 $25.04 57,444
2024-04-03 $24.99 $25.08 $24.99 $25.08 $25.08 129,500
2024-04-02 $25.06 $25.08 $25.04 $25.04 $25.04 67,027
2024-04-01 $25.11 $25.11 $25.07 $25.09 $25.09 45,927
2024-03-28 $25.16 $25.17 $25.14 $25.17 $25.17 58,309
2024-03-27 $25.17 $25.18 $25.16 $25.18 $25.18 29,334
2024-03-26 $25.20 $25.20 $25.18 $25.18 $25.18 103,531
2024-03-25 $25.18 $25.20 $25.18 $25.20 $25.20 55,371
2024-03-22 $25.22 $25.24 $25.22 $25.23 $25.23 47,162
2024-03-21 $25.21 $25.24 $25.19 $25.21 $25.21 28,206
2024-03-20 $25.23 $25.28 $25.23 $25.26 $25.26 63,758
2024-03-19 $25.23 $25.27 $25.23 $25.26 $25.26 38,102
2024-03-18 $25.23 $25.25 $25.23 $25.25 $25.25 46,248
2024-03-15 $25.20 $25.25 $25.20 $25.25 $25.25 34,765
2024-03-14 $25.27 $25.27 $25.22 $25.25 $25.25 21,969
2024-03-13 $25.26 $25.31 $25.26 $25.29 $25.29 55,701
2024-03-12 $25.28 $25.28 $25.26 $25.28 $25.28 65,916
2024-03-11 $25.28 $25.29 $25.27 $25.28 $25.28 80,921
2024-03-08 $25.28 $25.29 $25.25 $25.26 $25.26 105,450
2024-03-07 $25.30 $25.30 $25.26 $25.30 $25.30 26,003
2024-03-06 $25.27 $25.27 $25.24 $25.26 $25.26 38,860
2024-03-05 $25.28 $25.29 $25.25 $25.27 $25.27 30,186
2024-03-04 $25.18 $25.25 $25.18 $25.24 $25.24 68,911
2024-03-01 $25.23 $25.29 $25.22 $25.28 $25.28 25,341
2024-02-29 $25.33 $25.33 $25.30 $25.31 $25.26 27,362
2024-02-28 $25.31 $25.32 $25.28 $25.31 $25.26 31,557
2024-02-27 $25.27 $25.29 $25.27 $25.29 $25.23 44,302
2024-02-26 $25.30 $25.31 $25.27 $25.30 $25.24 42,909
2024-02-23 $25.26 $25.32 $25.26 $25.30 $25.25 35,923
2024-02-22 $25.23 $25.28 $25.23 $25.27 $25.22 28,928
2024-02-21 $25.26 $25.28 $25.24 $25.26 $25.21 42,587
2024-02-20 $25.27 $25.28 $25.25 $25.26 $25.21 62,282
2024-02-16 $25.23 $25.27 $25.23 $25.26 $25.26 39,020
2024-02-15 $25.25 $25.28 $25.23 $25.26 $25.26 23,046
2024-02-14 $25.23 $25.26 $25.20 $25.25 $25.25 27,913
2024-02-13 $25.22 $25.24 $25.19 $25.21 $25.21 77,884
2024-02-12 $25.27 $25.30 $25.25 $25.29 $25.29 14,054
2024-02-09 $25.23 $25.29 $25.23 $25.26 $25.26 57,657
2024-02-08 $25.30 $25.30 $25.21 $25.21 $25.21 67,055
2024-02-07 $25.27 $25.28 $25.23 $25.24 $25.24 42,520
2024-02-06 $25.21 $25.28 $25.21 $25.23 $25.23 34,365
2024-02-05 $25.28 $25.28 $25.20 $25.21 $25.21 173,917
2024-02-02 $25.32 $25.32 $25.25 $25.27 $25.27 37,440
2024-02-01 $25.30 $25.36 $25.29 $25.33 $25.33 30,650
2024-01-31 $25.29 $25.36 $25.29 $25.34 $25.30 79,517
2024-01-30 $25.27 $25.28 $25.25 $25.26 $25.22 72,507
2024-01-29 $25.29 $25.29 $25.28 $25.29 $25.24 25,713
2024-01-26 $25.23 $25.26 $25.23 $25.25 $25.21 212,870
2024-01-25 $25.22 $25.30 $25.22 $25.26 $25.22 231,197
2024-01-24 $25.23 $25.23 $25.16 $25.17 $25.13 50,511
2024-01-23 $25.22 $25.23 $25.17 $25.17 $25.13 131,496
2024-01-22 $25.23 $25.26 $25.21 $25.23 $25.18 59,067
2024-01-19 $25.25 $25.25 $25.20 $25.20 $25.16 60,979
2024-01-18 $25.26 $25.26 $25.23 $25.24 $25.19 17,214
2024-01-17 $25.27 $25.28 $25.24 $25.27 $25.22 34,437
2024-01-16 $25.26 $25.31 $25.23 $25.30 $25.26 43,297
2024-01-12 $25.30 $25.33 $25.30 $25.31 $25.31 40,903
2024-01-11 $25.33 $25.35 $25.30 $25.34 $25.34 26,061
2024-01-10 $25.38 $25.38 $25.34 $25.35 $25.35 228,912
2024-01-09 $25.44 $25.44 $25.35 $25.36 $25.36 114,844
2024-01-08 $25.43 $25.43 $25.39 $25.39 $25.39 20,025
2024-01-05 $25.35 $25.40 $25.34 $25.38 $25.38 54,962
2024-01-04 $25.36 $25.39 $25.35 $25.38 $25.38 69,899
2024-01-03 $25.37 $25.42 $25.36 $25.41 $25.41 70,909
2024-01-02 $25.37 $25.41 $25.37 $25.39 $25.39 84,139
2023-12-29 $25.36 $25.43 $25.36 $25.42 $25.42 153,605
2023-12-28 $25.41 $25.41 $25.39 $25.40 $25.40 49,892
2023-12-27 $25.40 $25.44 $25.40 $25.43 $25.43 98,062
2023-12-26 $25.39 $25.42 $25.37 $25.39 $25.39 56,908
2023-12-22 $25.47 $25.47 $25.36 $25.39 $25.39 65,069
2023-12-21 $25.44 $25.44 $25.34 $25.36 $25.36 124,651
2023-12-20 $25.40 $25.43 $25.35 $25.39 $25.39 47,743
2023-12-19 $25.30 $25.39 $25.30 $25.36 $25.36 192,521
2023-12-18 $25.36 $25.38 $25.31 $25.35 $25.35 84,889
2023-12-15 $25.29 $25.36 $25.29 $25.34 $25.34 34,760
2023-12-14 $25.31 $25.39 $25.31 $25.34 $25.34 291,632
2023-12-13 $25.35 $25.45 $25.23 $25.30 $25.25 396,162
2023-12-12 $25.24 $25.30 $25.24 $25.27 $25.22 122,744
2023-12-11 $25.30 $25.30 $25.21 $25.28 $25.23 177,192
2023-12-08 $25.23 $25.28 $25.19 $25.26 $25.26 37,585
2023-12-07 $25.28 $25.28 $25.19 $25.20 $25.20 140,283
2023-12-06 $25.21 $25.29 $25.19 $25.24 $25.24 90,889
2023-12-05 $25.21 $25.22 $25.19 $25.21 $25.21 49,609
2023-12-04 $25.16 $25.17 $25.10 $25.16 $25.16 103,471
2023-12-01 $25.13 $25.18 $25.11 $25.18 $25.18 114,449
2023-11-30 $25.15 $25.15 $25.12 $25.15 $25.11 69,570
2023-11-29 $25.08 $25.19 $25.08 $25.15 $25.11 90,202
2023-11-28 $25.01 $25.11 $25.01 $25.06 $25.02 178,141
2023-11-27 $24.97 $25.05 $24.97 $25.03 $24.99 101,282
2023-11-24 $24.94 $25.00 $24.94 $25.00 $25.00 207,950
2023-11-22 $25.08 $25.08 $24.93 $24.94 $24.94 64,660
2023-11-21 $24.93 $24.96 $24.91 $24.95 $24.95 122,725
2023-11-20 $24.92 $24.93 $24.89 $24.92 $24.92 264,493
2023-11-17 $24.88 $24.93 $24.86 $24.93 $24.93 132,142
2023-11-16 $24.91 $24.91 $24.84 $24.84 $24.84 100,721
2023-11-15 $24.89 $24.89 $24.79 $24.82 $24.82 58,507
2023-11-14 $24.80 $24.87 $24.80 $24.83 $24.83 101,476
2023-11-13 $24.81 $24.81 $24.72 $24.74 $24.74 55,537
2023-11-10 $24.79 $24.79 $24.72 $24.74 $24.74 60,867
2023-11-09 $24.71 $24.71 $24.65 $24.68 $24.68 56,080
2023-11-08 $24.70 $24.71 $24.68 $24.70 $24.70 125,467
2023-11-07 $24.64 $24.68 $24.63 $24.68 $24.68 89,760
2023-11-06 $24.63 $24.63 $24.57 $24.59 $24.59 114,426
2023-11-03 $24.61 $24.65 $24.59 $24.61 $24.61 80,931
2023-11-02 $24.43 $24.56 $24.43 $24.50 $24.50 118,809
2023-11-01 $24.39 $24.42 $24.37 $24.42 $24.42 55,063
2023-10-31 $24.49 $24.49 $24.37 $24.41 $24.37 60,798
2023-10-30 $24.42 $24.44 $24.40 $24.43 $24.39 437,819
2023-10-27 $24.43 $24.43 $24.39 $24.43 $24.43 32,772
2023-10-26 $24.38 $24.45 $24.38 $24.44 $24.44 43,669
2023-10-25 $24.42 $24.44 $24.40 $24.42 $24.42 55,576
2023-10-24 $24.39 $24.42 $24.38 $24.41 $24.41 39,429
2023-10-23 $24.45 $24.45 $24.40 $24.41 $24.41 24,303
2023-10-20 $24.39 $24.46 $24.39 $24.45 $24.45 141,917
2023-10-19 $24.45 $24.47 $24.40 $24.41 $24.41 52,095
2023-10-18 $24.45 $24.49 $24.44 $24.49 $24.49 37,737
2023-10-17 $24.48 $24.48 $24.43 $24.46 $24.46 44,832
2023-10-16 $24.47 $24.55 $24.47 $24.53 $24.53 66,856
2023-10-13 $24.50 $24.55 $24.50 $24.55 $24.55 38,009
2023-10-12 $24.54 $24.55 $24.48 $24.50 $24.50 101,228
2023-10-11 $24.54 $24.56 $24.51 $24.54 $24.54 43,784
2023-10-10 $24.44 $24.50 $24.43 $24.48 $24.48 40,249
2023-10-09 $24.42 $24.48 $24.42 $24.48 $24.48 11,754
2023-10-06 $24.35 $24.37 $24.32 $24.36 $24.36 28,092
2023-10-05 $24.40 $24.42 $24.39 $24.42 $24.42 16,907
2023-10-04 $24.38 $24.41 $24.36 $24.41 $24.41 56,893
2023-10-03 $24.35 $24.41 $24.35 $24.37 $24.37 29,243
2023-10-02 $24.42 $24.42 $24.36 $24.37 $24.37 38,520
2023-09-29 $24.53 $24.53 $24.47 $24.48 $24.44 59,188
2023-09-28 $24.54 $24.54 $24.45 $24.48 $24.44 109,365
2023-09-27 $24.58 $24.58 $24.53 $24.54 $24.50 27,199
2023-09-26 $24.59 $24.59 $24.55 $24.57 $24.53 222,389
2023-09-25 $24.64 $24.68 $24.58 $24.59 $24.55 62,248
2023-09-22 $24.69 $24.72 $24.65 $24.68 $24.63 16,383
2023-09-21 $24.73 $24.77 $24.68 $24.72 $24.68 40,618
2023-09-20 $24.80 $24.81 $24.76 $24.77 $24.73 50,627
2023-09-19 $24.82 $24.82 $24.80 $24.80 $24.76 28,454
2023-09-18 $24.82 $24.84 $24.81 $24.82 $24.78 34,171
2023-09-15 $24.84 $24.85 $24.82 $24.82 $24.78 56,722
2023-09-14 $24.83 $24.84 $24.79 $24.81 $24.76 21,361
2023-09-13 $24.85 $24.87 $24.81 $24.85 $24.81 50,809
2023-09-12 $24.84 $24.86 $24.83 $24.86 $24.82 18,847
2023-09-11 $24.83 $24.90 $24.83 $24.83 $24.83 40,576
2023-09-08 $24.85 $24.85 $24.81 $24.83 $24.83 19,873
2023-09-07 $24.80 $24.86 $24.80 $24.86 $24.86 36,823
2023-09-06 $24.84 $24.85 $24.78 $24.81 $24.81 90,519
2023-09-05 $24.81 $24.83 $24.79 $24.81 $24.81 116,519
2023-09-01 $24.84 $24.84 $24.80 $24.84 $24.84 17,001
2023-08-31 $24.84 $24.91 $24.84 $24.89 $24.84 34,329
2023-08-30 $24.88 $24.90 $24.85 $24.86 $24.81 29,967
2023-08-29 $24.87 $24.90 $24.87 $24.89 $24.89 16,630
2023-08-28 $24.80 $24.86 $24.77 $24.86 $24.86 35,757
2023-08-25 $24.80 $24.83 $24.78 $24.83 $24.83 31,484
2023-08-24 $24.84 $24.88 $24.79 $24.85 $24.85 113,027
2023-08-23 $24.84 $24.87 $24.83 $24.85 $24.85 64,832
2023-08-22 $24.83 $24.85 $24.79 $24.83 $24.83 33,381
2023-08-21 $24.85 $24.86 $24.83 $24.85 $24.85 24,178
2023-08-18 $24.88 $24.89 $24.86 $24.87 $24.87 22,638
2023-08-17 $24.89 $24.89 $24.85 $24.88 $24.88 39,570
2023-08-16 $24.93 $24.94 $24.87 $24.89 $24.89 37,406
2023-08-15 $24.87 $24.93 $24.87 $24.93 $24.93 31,943
2023-08-14 $24.87 $24.91 $24.87 $24.91 $24.91 42,056
2023-08-11 $24.87 $24.89 $24.87 $24.89 $24.89 20,957
2023-08-10 $24.93 $24.96 $24.89 $24.93 $24.93 35,972
2023-08-09 $24.89 $24.92 $24.89 $24.92 $24.92 23,421
2023-08-08 $24.84 $24.90 $24.82 $24.86 $24.86 49,578
2023-08-07 $24.88 $24.88 $24.85 $24.85 $24.85 47,314
2023-08-04 $24.84 $24.88 $24.82 $24.85 $24.85 104,008
2023-08-03 $24.86 $24.86 $24.78 $24.80 $24.80 147,543
2023-08-02 $24.92 $24.93 $24.88 $24.89 $24.89 82,191
2023-08-01 $24.95 $24.98 $24.95 $24.98 $24.98 21,928
2023-07-31 $25.04 $25.06 $25.01 $25.04 $25.00 25,807
2023-07-28 $25.11 $25.11 $25.04 $25.06 $25.02 59,822
2023-07-27 $25.10 $25.12 $25.08 $25.09 $25.09 12,375
2023-07-26 $25.14 $25.15 $25.11 $25.13 $25.13 30,843
2023-07-25 $25.12 $25.14 $25.09 $25.12 $25.12 68,914
2023-07-24 $25.16 $25.16 $25.11 $25.14 $25.14 24,452
2023-07-21 $25.15 $25.15 $25.11 $25.12 $25.12 76,515
2023-07-20 $25.16 $25.16 $25.10 $25.13 $25.13 327,073
2023-07-19 $25.15 $25.17 $25.13 $25.15 $25.15 17,496
2023-07-18 $25.11 $25.12 $25.08 $25.10 $25.10 37,851
2023-07-17 $25.08 $25.09 $25.07 $25.09 $25.09 39,208
2023-07-14 $25.15 $25.15 $25.07 $25.08 $25.08 22,432
2023-07-13 $25.11 $25.12 $25.09 $25.11 $25.11 63,506
2023-07-12 $25.04 $25.06 $25.04 $25.06 $25.06 41,989
2023-07-11 $24.98 $25.01 $24.98 $25.00 $25.00 60,282
2023-07-10 $24.98 $25.01 $24.98 $25.00 $25.00 16,562
2023-07-07 $25.01 $25.01 $24.98 $24.99 $24.99 25,701
2023-07-06 $25.00 $25.01 $24.98 $25.01 $25.01 18,123
2023-07-05 $25.01 $25.03 $25.00 $25.01 $25.01 29,549
2023-07-03 $25.06 $25.06 $25.01 $25.02 $25.02 30,918
2023-06-30 $25.07 $25.07 $25.05 $25.07 $25.02 13,148
2023-06-29 $25.12 $25.12 $25.03 $25.04 $25.00 17,410
2023-06-28 $25.08 $25.12 $25.01 $25.12 $25.07 21,441
2023-06-27 $25.08 $25.08 $25.03 $25.08 $25.04 16,912
2023-06-26 $25.06 $25.09 $25.06 $25.08 $25.04 9,021
2023-06-23 $25.10 $25.10 $25.07 $25.10 $25.06 73,588
2023-06-22 $25.07 $25.07 $25.01 $25.03 $24.99 34,856
2023-06-21 $25.05 $25.07 $25.02 $25.05 $25.00 49,663
2023-06-20 $25.06 $25.08 $25.03 $25.05 $25.01 29,561
2023-06-16 $25.04 $25.05 $25.03 $25.05 $25.01 31,171
2023-06-15 $25.05 $25.06 $25.03 $25.04 $25.00 75,044
2023-06-14 $24.99 $25.01 $24.94 $25.00 $24.96 33,992
2023-06-13 $24.99 $25.01 $24.95 $24.97 $24.93 46,634
2023-06-12 $25.00 $25.01 $24.97 $24.97 $24.93 41,691
2023-06-09 $24.99 $25.00 $24.98 $25.00 $24.95 39,287
2023-06-08 $25.01 $25.02 $24.98 $25.02 $24.97 34,391
2023-06-07 $24.99 $24.99 $24.95 $24.98 $24.93 26,601
2023-06-06 $24.99 $24.99 $24.97 $24.98 $24.94 44,835
2023-06-05 $24.90 $24.97 $24.89 $24.97 $24.92 44,800
2023-06-02 $25.14 $25.14 $24.91 $24.93 $24.88 21,260
2023-06-01 $24.93 $24.99 $24.93 $24.98 $24.93 45,355
2023-05-31 $24.95 $24.98 $24.95 $24.97 $24.88 55,449
2023-05-30 $24.84 $24.94 $24.84 $24.93 $24.84 31,319
2023-05-26 $24.86 $24.87 $24.81 $24.86 $24.86 30,564
2023-05-25 $24.81 $24.85 $24.80 $24.82 $24.82 5,874
2023-05-24 $24.83 $24.88 $24.80 $24.84 $24.84 21,171
2023-05-23 $24.92 $24.93 $24.88 $24.88 $24.88 31,073
2023-05-22 $24.96 $24.96 $24.90 $24.92 $24.92 43,826
2023-05-19 $25.01 $25.01 $24.93 $24.93 $24.93 20,407
2023-05-18 $25.09 $25.09 $25.02 $25.03 $25.03 36,127
2023-05-17 $25.19 $25.19 $25.15 $25.15 $25.15 19,880
2023-05-16 $25.21 $25.21 $25.18 $25.21 $25.21 20,147
2023-05-15 $25.23 $25.24 $25.21 $25.24 $25.24 31,253
2023-05-12 $25.27 $25.27 $25.22 $25.23 $25.23 24,437
2023-05-11 $25.28 $25.29 $25.25 $25.29 $25.29 44,408
2023-05-10 $25.31 $25.32 $25.29 $25.30 $25.30 31,226
2023-05-09 $25.26 $25.28 $25.26 $25.27 $25.27 48,927
2023-05-08 $25.27 $25.27 $25.25 $25.27 $25.27 12,908
2023-05-05 $25.29 $25.29 $25.25 $25.26 $25.26 39,148
2023-05-04 $25.27 $25.31 $25.22 $25.22 $25.22 71,885
2023-05-03 $25.24 $25.27 $25.22 $25.26 $25.26 37,391
2023-05-02 $25.24 $25.25 $25.23 $25.23 $25.23 19,859
2023-05-01 $25.19 $25.19 $25.16 $25.16 $25.16 15,701
2023-04-28 $25.36 $25.36 $25.24 $25.28 $25.24 94,024
2023-04-27 $25.24 $25.24 $25.19 $25.21 $25.17 13,604
2023-04-26 $25.28 $25.29 $25.22 $25.27 $25.23 20,662
2023-04-25 $25.27 $25.32 $25.27 $25.32 $25.28 38,524
2023-04-24 $25.30 $25.30 $25.25 $25.26 $25.22 29,470
2023-04-21 $25.24 $25.24 $25.19 $25.23 $25.23 15,414
2023-04-20 $25.27 $25.28 $25.24 $25.28 $25.28 49,704
2023-04-19 $25.26 $25.28 $25.20 $25.20 $25.20 44,113
2023-04-18 $25.38 $25.38 $25.34 $25.36 $25.36 19,126
2023-04-17 $25.50 $25.50 $25.47 $25.48 $25.48 8,851
2023-04-14 $25.52 $25.54 $25.49 $25.50 $25.50 28,454
2023-04-13 $25.55 $25.57 $25.53 $25.55 $25.55 8,488
2023-04-12 $25.62 $25.63 $25.55 $25.61 $25.61 48,127
2023-04-11 $25.49 $25.55 $25.48 $25.55 $25.55 16,613
2023-04-10 $25.53 $25.54 $25.49 $25.53 $25.53 42,577
2023-04-06 $25.53 $25.55 $25.50 $25.54 $25.54 37,703
2023-04-05 $25.50 $25.54 $25.46 $25.53 $25.53 82,216
2023-04-04 $25.39 $25.47 $25.39 $25.47 $25.47 34,413
2023-04-03 $25.42 $25.47 $25.42 $25.45 $25.45 15,749
2023-03-31 $25.45 $25.47 $25.42 $25.46 $25.42 15,781
2023-03-30 $25.41 $25.47 $25.40 $25.44 $25.44 35,736
2023-03-29 $25.39 $25.43 $25.37 $25.39 $25.39 53,458
2023-03-28 $25.39 $25.41 $25.36 $25.39 $25.39 11,797
2023-03-27 $25.38 $25.40 $25.36 $25.36 $25.36 18,481
2023-03-24 $25.37 $25.39 $25.33 $25.37 $25.37 31,455
2023-03-23 $25.33 $25.38 $25.33 $25.34 $25.34 25,274
2023-03-22 $25.25 $25.38 $25.24 $25.36 $25.36 18,267
2023-03-21 $25.20 $25.29 $25.20 $25.22 $25.22 21,436
2023-03-20 $25.26 $25.28 $25.22 $25.25 $25.25 25,213
2023-03-17 $25.32 $25.35 $25.26 $25.35 $25.35 43,351
2023-03-16 $25.29 $25.33 $25.20 $25.26 $25.26 36,277
2023-03-15 $25.25 $25.29 $25.24 $25.26 $25.26 47,105
2023-03-14 $25.07 $25.13 $25.06 $25.12 $25.12 48,531
2023-03-13 $25.20 $25.20 $25.15 $25.17 $25.17 14,007
2023-03-10 $25.08 $25.10 $25.02 $25.06 $25.06 35,053
2023-03-09 $24.97 $25.01 $24.96 $24.98 $24.98 33,105
2023-03-08 $24.93 $24.95 $24.90 $24.91 $24.91 50,790
2023-03-07 $24.91 $24.95 $24.88 $24.92 $24.92 25,570
2023-03-06 $24.92 $24.94 $24.90 $24.92 $24.92 56,577
2023-03-03 $24.94 $24.94 $24.87 $24.92 $24.92 66,759
2023-03-02 $24.85 $24.90 $24.85 $24.90 $24.90 15,897
2023-03-01 $24.91 $24.91 $24.88 $24.90 $24.90 32,488
2023-02-28 $24.95 $24.99 $24.95 $24.98 $24.93 38,417
2023-02-27 $24.96 $24.97 $24.94 $24.96 $24.91 40,742
2023-02-24 $24.94 $24.96 $24.92 $24.94 $24.89 16,118
2023-02-23 $25.02 $25.03 $24.99 $25.01 $24.96 35,424
2023-02-22 $24.99 $25.00 $24.97 $24.98 $24.93 56,587
2023-02-21 $25.05 $25.05 $25.00 $25.01 $24.96 35,051
2023-02-17 $25.12 $25.13 $25.10 $25.11 $25.11 19,693
2023-02-16 $25.30 $25.31 $25.17 $25.18 $25.18 16,937
2023-02-15 $25.39 $25.39 $25.32 $25.33 $25.33 50,778
2023-02-14 $25.40 $25.43 $25.37 $25.40 $25.40 88,707
2023-02-13 $25.46 $25.46 $25.44 $25.46 $25.46 30,940
2023-02-10 $25.44 $25.45 $25.42 $25.43 $25.43 44,030
2023-02-09 $25.48 $25.48 $25.43 $25.46 $25.46 21,555
2023-02-08 $25.47 $25.49 $25.46 $25.47 $25.47 13,812
2023-02-07 $25.51 $25.51 $25.46 $25.46 $25.46 26,204
2023-02-06 $25.53 $25.53 $25.49 $25.50 $25.50 89,735
2023-02-03 $25.60 $25.61 $25.54 $25.58 $25.58 30,824
2023-02-02 $25.64 $25.67 $25.63 $25.65 $25.65 129,783
2023-02-01 $25.60 $25.65 $25.56 $25.63 $25.63 43,767
2023-01-31 $25.60 $25.60 $25.58 $25.59 $25.55 17,740
2023-01-30 $25.61 $25.61 $25.58 $25.58 $25.54 56,224
2023-01-27 $25.55 $25.60 $25.54 $25.57 $25.53 27,352
2023-01-26 $25.62 $25.62 $25.58 $25.60 $25.56 37,760
2023-01-25 $25.62 $25.62 $25.57 $25.59 $25.59 38,641
2023-01-24 $25.57 $25.60 $25.55 $25.58 $25.58 76,869
2023-01-23 $25.56 $25.59 $25.52 $25.57 $25.57 176,218
2023-01-20 $25.59 $25.60 $25.55 $25.58 $25.58 61,881
2023-01-19 $25.55 $25.62 $25.54 $25.60 $25.60 476,386
2023-01-18 $25.53 $25.56 $25.50 $25.53 $25.53 32,646
2023-01-17 $25.42 $25.51 $25.41 $25.50 $25.50 34,205
2023-01-13 $25.46 $25.47 $25.42 $25.43 $25.43 33,155
2023-01-12 $25.42 $25.47 $25.42 $25.45 $25.45 48,990
2023-01-11 $25.33 $25.39 $25.33 $25.39 $25.39 39,162
2023-01-10 $25.34 $25.37 $25.32 $25.37 $25.37 32,611
2023-01-09 $25.32 $25.34 $25.29 $25.34 $25.34 26,153
2023-01-06 $25.22 $25.29 $25.22 $25.28 $25.28 92,120
2023-01-05 $25.18 $25.21 $25.16 $25.21 $25.21 54,393
2023-01-04 $25.19 $25.23 $25.15 $25.18 $25.18 52,121
2023-01-03 $25.15 $25.15 $25.13 $25.14 $25.14 45,169
2022-12-30 $25.09 $25.09 $25.05 $25.08 $25.08 113,573
2022-12-29 $25.09 $25.09 $25.03 $25.04 $25.04 71,966
2022-12-28 $25.04 $25.10 $25.04 $25.06 $25.06 177,239
2022-12-27 $25.09 $25.09 $25.02 $25.09 $25.09 82,939
2022-12-23 $25.00 $25.11 $25.00 $25.09 $25.09 67,773
2022-12-22 $25.12 $25.14 $25.09 $25.10 $25.10 134,822
2022-12-21 $25.03 $25.13 $25.03 $25.11 $25.11 162,534
2022-12-20 $25.13 $25.14 $25.06 $25.10 $25.10 120,698
2022-12-19 $25.12 $25.17 $25.12 $25.15 $25.15 149,424
2022-12-16 $25.15 $25.19 $25.10 $25.19 $25.19 77,610
2022-12-15 $25.13 $25.20 $25.13 $25.17 $25.17 89,437
2022-12-14 $25.17 $25.26 $25.15 $25.21 $25.18 199,516
2022-12-13 $25.22 $25.25 $25.19 $25.19 $25.16 127,830
2022-12-12 $25.18 $25.19 $25.15 $25.17 $25.14 81,376
2022-12-09 $25.17 $25.24 $25.15 $25.18 $25.18 526,299
2022-12-08 $25.18 $25.22 $25.15 $25.19 $25.19 161,911
2022-12-07 $25.17 $25.23 $25.15 $25.21 $25.21 71,611
2022-12-06 $25.16 $25.16 $25.12 $25.14 $25.14 38,176
2022-12-05 $25.11 $25.13 $25.07 $25.12 $25.12 125,207
2022-12-02 $25.09 $25.10 $25.06 $25.10 $25.10 127,298
2022-12-01 $24.99 $25.12 $24.99 $25.11 $25.11 108,958
2022-11-30 $25.13 $25.13 $24.97 $25.09 $25.09 149,191
2022-11-29 $24.96 $25.03 $24.95 $25.03 $25.03 80,521
2022-11-28 $24.94 $24.96 $24.93 $24.96 $24.96 33,358
2022-11-25 $24.98 $24.98 $24.89 $24.93 $24.93 12,189
2022-11-23 $24.92 $24.94 $24.88 $24.94 $24.94 32,209
2022-11-22 $24.84 $24.88 $24.83 $24.88 $24.88 85,177
2022-11-21 $24.82 $24.85 $24.81 $24.83 $24.83 60,333
2022-11-18 $24.82 $24.82 $24.77 $24.82 $24.82 57,172
2022-11-17 $24.85 $24.85 $24.72 $24.80 $24.80 75,514
2022-11-16 $24.71 $24.78 $24.69 $24.78 $24.78 93,441
2022-11-15 $24.66 $24.71 $24.64 $24.69 $24.69 53,949
2022-11-14 $24.65 $24.65 $24.59 $24.63 $24.63 94,432
2022-11-11 $24.62 $24.62 $24.60 $24.62 $24.62 54,593
2022-11-10 $24.62 $24.65 $24.60 $24.65 $24.65 136,730
2022-11-09 $24.36 $24.43 $24.36 $24.43 $24.43 54,660
2022-11-08 $24.35 $24.40 $24.35 $24.40 $24.40 33,345
2022-11-07 $24.32 $24.37 $24.32 $24.37 $24.37 40,996
2022-11-04 $24.33 $24.38 $24.33 $24.36 $24.36 45,383
2022-11-03 $24.32 $24.34 $24.32 $24.34 $24.34 60,388
2022-11-02 $24.37 $24.40 $24.29 $24.39 $24.39 58,167
2022-11-01 $24.30 $24.36 $24.29 $24.35 $24.35 65,451
2022-10-31 $24.36 $24.36 $24.30 $24.34 $24.34 34,814
2022-10-28 $24.28 $24.34 $24.28 $24.34 $24.34 40,918
2022-10-27 $24.33 $24.36 $24.33 $24.34 $24.34 66,245
2022-10-26 $24.32 $24.33 $24.28 $24.32 $24.32 42,306
2022-10-25 $24.37 $24.37 $24.28 $24.29 $24.29 25,425
2022-10-24 $24.43 $24.43 $24.32 $24.33 $24.33 165,995
2022-10-21 $24.44 $24.45 $24.35 $24.36 $24.36 211,187
2022-10-20 $24.51 $24.52 $24.45 $24.47 $24.47 137,156
2022-10-19 $24.53 $24.55 $24.47 $24.50 $24.50 260,889
2022-10-18 $24.57 $24.57 $24.54 $24.55 $24.55 23,705
2022-10-17 $24.55 $24.58 $24.51 $24.53 $24.53 37,935
2022-10-14 $24.53 $24.53 $24.46 $24.52 $24.52 406,695
2022-10-13 $24.48 $24.51 $24.46 $24.50 $24.50 70,440
2022-10-12 $24.66 $24.66 $24.53 $24.56 $24.56 74,685
2022-10-11 $24.45 $24.56 $24.45 $24.54 $24.54 37,308
2022-10-10 $24.49 $24.49 $24.46 $24.49 $24.49 41,208
2022-10-07 $24.54 $24.54 $24.48 $24.50 $24.50 78,412
2022-10-06 $24.50 $24.51 $24.48 $24.51 $24.51 22,281
2022-10-05 $24.51 $24.52 $24.46 $24.51 $24.51 70,260
2022-10-04 $24.52 $24.52 $24.46 $24.52 $24.52 22,742
2022-10-03 $24.44 $24.45 $24.41 $24.44 $24.44 43,478
2022-09-30 $24.39 $24.41 $24.36 $24.39 $24.39 80,734
2022-09-29 $24.38 $24.42 $24.38 $24.41 $24.41 353,005
2022-09-28 $24.44 $24.44 $24.38 $24.41 $24.41 50,466
2022-09-27 $24.36 $24.43 $24.36 $24.40 $24.40 57,541
2022-09-26 $24.56 $24.56 $24.41 $24.46 $24.46 85,766
2022-09-23 $24.70 $24.70 $24.58 $24.62 $24.62 48,550
2022-09-22 $24.78 $24.78 $24.68 $24.70 $24.70 83,504
2022-09-21 $24.82 $24.82 $24.73 $24.77 $24.77 27,199
2022-09-20 $24.81 $24.83 $24.78 $24.80 $24.80 27,070
2022-09-19 $24.93 $24.93 $24.88 $24.91 $24.91 27,736
2022-09-16 $24.99 $24.99 $24.93 $24.95 $24.95 74,417
2022-09-15 $25.00 $25.00 $24.98 $24.98 $24.98 16,368
2022-09-14 $25.04 $25.04 $24.99 $25.01 $25.01 28,364
2022-09-13 $25.02 $25.07 $25.02 $25.04 $25.04 39,392
2022-09-12 $25.15 $25.15 $25.07 $25.07 $25.07 94,976
2022-09-09 $25.08 $25.12 $25.05 $25.05 $25.05 56,177
2022-09-08 $25.07 $25.09 $25.05 $25.07 $25.07 64,158
2022-09-07 $24.99 $25.09 $24.99 $25.08 $25.08 79,522
2022-09-06 $25.11 $25.11 $25.01 $25.04 $25.04 18,412
2022-09-02 $25.12 $25.12 $25.07 $25.11 $25.11 40,953
2022-09-01 $25.08 $25.08 $25.02 $25.08 $25.08 62,974
2022-08-31 $25.18 $25.19 $25.14 $25.19 $25.16 56,450
2022-08-30 $25.12 $25.18 $25.10 $25.13 $25.10 20,492
2022-08-29 $25.20 $25.21 $25.16 $25.16 $25.13 26,503
2022-08-26 $25.20 $25.23 $25.20 $25.20 $25.17 4,637
2022-08-25 $25.29 $25.29 $25.20 $25.21 $25.18 21,440
2022-08-24 $25.28 $25.28 $25.19 $25.23 $25.20 12,763
2022-08-23 $25.24 $25.30 $25.24 $25.26 $25.23 42,957
2022-08-22 $25.28 $25.28 $25.23 $25.25 $25.22 16,187
2022-08-19 $25.35 $25.35 $25.29 $25.33 $25.30 9,832
2022-08-18 $25.32 $25.42 $25.32 $25.40 $25.37 23,277
2022-08-17 $25.58 $25.58 $25.37 $25.44 $25.41 37,805
2022-08-16 $25.66 $25.66 $25.61 $25.62 $25.59 9,957
2022-08-15 $25.63 $25.68 $25.63 $25.66 $25.63 6,709
2022-08-12 $25.64 $25.65 $25.59 $25.61 $25.58 10,409
2022-08-11 $25.64 $25.65 $25.57 $25.57 $25.54 17,317
2022-08-10 $25.73 $25.73 $25.61 $25.64 $25.61 24,433
2022-08-09 $25.64 $25.65 $25.62 $25.63 $25.60 20,741
2022-08-08 $25.68 $25.68 $25.65 $25.65 $25.62 4,270
2022-08-05 $25.72 $25.72 $25.58 $25.58 $25.55 6,517
2022-08-04 $25.74 $25.74 $25.69 $25.71 $25.68 14,628
2022-08-03 $25.71 $25.71 $25.66 $25.69 $25.66 18,904
2022-08-02 $25.76 $25.76 $25.65 $25.65 $25.62 141,035
2022-08-01 $25.70 $25.70 $25.66 $25.67 $25.64 24,778
2022-07-29 $25.67 $25.72 $25.67 $25.69 $25.64 15,918
2022-07-28 $25.66 $25.70 $25.62 $25.70 $25.64 64,544
2022-07-27 $25.56 $25.63 $25.55 $25.62 $25.56 30,263
2022-07-26 $25.54 $25.60 $25.53 $25.58 $25.52 25,631
2022-07-25 $25.46 $25.55 $25.46 $25.51 $25.45 40,107
2022-07-22 $25.59 $25.59 $25.55 $25.58 $25.52 23,133
2022-07-21 $25.50 $25.51 $25.46 $25.49 $25.43 27,403
2022-07-20 $25.46 $25.51 $25.44 $25.44 $25.38 332,957
2022-07-19 $25.46 $25.46 $25.42 $25.43 $25.37 33,698
2022-07-18 $25.45 $25.45 $25.45 $25.45 $25.39 1,044
2022-07-15 $25.43 $25.48 $25.43 $25.47 $25.41 17,058
2022-07-14 $25.39 $25.45 $25.39 $25.45 $25.39 14,376
2022-07-13 $25.41 $25.43 $25.39 $25.43 $25.37 25,839
2022-07-12 $25.49 $25.49 $25.38 $25.42 $25.36 32,102
2022-07-11 $25.37 $25.39 $25.35 $25.35 $25.30 22,202
2022-07-08 $25.29 $25.32 $25.27 $25.27 $25.21 16,712
2022-07-07 $25.35 $25.35 $25.25 $25.25 $25.19 78,623
2022-07-06 $25.31 $25.31 $25.23 $25.23 $25.17 35,700
2022-07-05 $25.29 $25.29 $25.18 $25.28 $25.22 21,220
2022-07-01 $25.21 $25.24 $25.19 $25.19 $25.13 56,237
2022-06-30 $25.17 $25.19 $25.15 $25.17 $25.08 60,837
2022-06-29 $25.05 $25.11 $25.05 $25.09 $25.01 18,349
2022-06-28 $25.04 $25.07 $25.01 $25.05 $24.97 11,209
2022-06-27 $25.11 $25.11 $25.01 $25.04 $24.96 29,941
2022-06-24 $25.06 $25.07 $25.05 $25.05 $24.97 21,544
2022-06-23 $25.06 $25.10 $25.03 $25.03 $24.95 77,002
2022-06-22 $25.04 $25.05 $25.01 $25.02 $24.93 24,084
2022-06-21 $24.97 $24.98 $24.95 $24.95 $24.87 26,480
2022-06-17 $25.02 $25.02 $24.95 $24.99 $24.90 23,348
2022-06-16 $24.89 $24.98 $24.89 $24.97 $24.89 33,560
2022-06-15 $25.01 $25.04 $24.98 $25.01 $24.92 39,205
2022-06-14 $24.98 $24.98 $24.92 $24.92 $24.84 9,454
2022-06-13 $25.08 $25.08 $24.90 $24.92 $24.84 24,216
2022-06-10 $25.26 $25.29 $25.24 $25.24 $25.16 92,513
2022-06-09 $25.34 $25.36 $25.26 $25.31 $25.22 27,978
2022-06-08 $25.37 $25.37 $25.30 $25.32 $25.23 27,091
2022-06-07 $25.41 $25.41 $25.33 $25.34 $25.25 25,306
2022-06-06 $25.42 $25.42 $25.28 $25.28 $25.19 238,606
2022-06-03 $25.36 $25.40 $25.34 $25.36 $25.27 41,845
2022-06-02 $25.33 $25.37 $25.33 $25.37 $25.28 20,450
2022-06-01 $25.41 $25.41 $25.26 $25.27 $25.18 31,669
2022-05-31 $25.32 $25.38 $25.31 $25.32 $25.21 25,408
2022-05-27 $25.31 $25.34 $25.27 $25.33 $25.22 23,385
2022-05-26 $25.20 $25.28 $25.16 $25.24 $25.13 37,511
2022-05-25 $25.16 $25.16 $25.04 $25.07 $24.96 21,913
2022-05-24 $24.84 $24.99 $24.84 $24.93 $24.82 45,359
2022-05-23 $24.82 $24.87 $24.81 $24.81 $24.70 36,335
2022-05-20 $24.82 $24.85 $24.75 $24.83 $24.72 47,257
2022-05-19 $24.79 $24.79 $24.71 $24.72 $24.62 31,126
2022-05-18 $24.69 $24.73 $24.68 $24.68 $24.58 56,701
2022-05-17 $24.64 $24.70 $24.64 $24.68 $24.58 49,920
2022-05-16 $24.73 $24.74 $24.70 $24.70 $24.60 67,661
2022-05-13 $24.69 $24.74 $24.68 $24.70 $24.60 510,939
2022-05-12 $24.75 $24.76 $24.71 $24.71 $24.61 14,594
2022-05-11 $24.74 $24.75 $24.70 $24.73 $24.63 47,594
2022-05-10 $24.77 $24.82 $24.74 $24.75 $24.65 41,353
2022-05-09 $24.73 $24.79 $24.72 $24.77 $24.67 36,703
2022-05-06 $24.82 $24.82 $24.75 $24.76 $24.66 39,306
2022-05-05 $24.92 $24.92 $24.73 $24.79 $24.68 49,785
2022-05-04 $24.85 $24.93 $24.79 $24.91 $24.80 11,408
2022-05-03 $24.88 $24.90 $24.83 $24.83 $24.72 22,935
2022-05-02 $24.80 $24.86 $24.80 $24.84 $24.73 28,943
2022-04-29 $24.85 $24.90 $24.85 $24.88 $24.76 34,871
2022-04-28 $24.83 $24.91 $24.83 $24.86 $24.74 28,237
2022-04-27 $24.89 $24.93 $24.87 $24.87 $24.75 23,393
2022-04-26 $24.94 $24.97 $24.90 $24.91 $24.78 23,531
2022-04-25 $24.95 $24.95 $24.89 $24.93 $24.80 36,967
2022-04-22 $24.93 $24.98 $24.93 $24.94 $24.81 57,350
2022-04-21 $25.04 $25.04 $24.90 $24.94 $24.81 37,827
2022-04-20 $24.96 $24.99 $24.92 $24.96 $24.83 150,224
2022-04-19 $25.00 $25.04 $24.91 $24.91 $24.78 25,447
2022-04-18 $25.07 $25.08 $25.01 $25.01 $24.88 13,121
2022-04-14 $25.07 $25.09 $25.01 $25.06 $24.93 23,243
2022-04-13 $25.22 $25.22 $25.09 $25.13 $25.00 20,142
2022-04-12 $25.14 $25.19 $25.12 $25.15 $25.02 72,888
2022-04-11 $25.24 $25.24 $25.12 $25.12 $24.99 25,002
2022-04-08 $25.23 $25.23 $25.16 $25.20 $25.07 27,004
2022-04-07 $25.32 $25.32 $25.19 $25.25 $25.12 35,548
2022-04-06 $25.24 $25.29 $25.21 $25.29 $25.16 45,689
2022-04-05 $25.44 $25.44 $25.32 $25.35 $25.22 20,366
2022-04-04 $25.42 $25.45 $25.41 $25.43 $25.30 11,734
2022-04-01 $25.33 $25.41 $25.33 $25.34 $25.21 20,501
2022-03-31 $25.41 $25.45 $25.41 $25.43 $25.28 8,267
2022-03-30 $25.35 $25.44 $25.35 $25.42 $25.27 17,628
2022-03-29 $25.33 $25.39 $25.33 $25.38 $25.23 21,109
2022-03-28 $25.46 $25.46 $25.36 $25.40 $25.25 44,024
2022-03-25 $25.46 $25.46 $25.40 $25.45 $25.30 112,406
2022-03-24 $25.52 $25.54 $25.49 $25.50 $25.35 33,322
2022-03-23 $25.60 $25.61 $25.57 $25.58 $25.43 12,727
2022-03-22 $25.63 $25.65 $25.60 $25.60 $25.46 10,829
2022-03-21 $25.69 $25.71 $25.64 $25.64 $25.49 15,078
2022-03-18 $25.73 $25.78 $25.72 $25.76 $25.61 14,537
2022-03-17 $25.75 $25.77 $25.71 $25.77 $25.62 12,420
2022-03-16 $25.69 $25.75 $25.64 $25.68 $25.53 9,375
2022-03-15 $25.76 $25.76 $25.63 $25.68 $25.53 13,438
2022-03-14 $25.78 $25.78 $25.66 $25.71 $25.56 21,649
2022-03-11 $25.87 $25.94 $25.86 $25.87 $25.73 4,361
2022-03-10 $25.96 $25.96 $25.90 $25.93 $25.78 31,509
2022-03-09 $25.99 $25.99 $25.95 $25.96 $25.81 2,687
2022-03-08 $26.03 $26.03 $25.95 $25.98 $25.83 15,186
2022-03-07 $26.12 $26.12 $26.05 $26.07 $25.92 6,591
2022-03-04 $26.04 $26.14 $26.04 $26.12 $25.97 7,775
2022-03-03 $26.13 $26.13 $26.10 $26.12 $25.97 3,988
2022-03-02 $26.13 $26.18 $26.10 $26.12 $25.97 29,331
2022-03-01 $26.20 $26.23 $26.17 $26.19 $26.04 3,179
2022-02-28 $26.12 $26.16 $26.09 $26.12 $25.95 13,537
2022-02-25 $26.10 $26.13 $26.06 $26.10 $25.93 15,799
2022-02-24 $26.13 $26.14 $26.10 $26.12 $25.95 17,887
2022-02-23 $26.09 $26.09 $26.05 $26.07 $25.91 3,677
2022-02-22 $26.07 $26.09 $26.03 $26.07 $25.90 6,104
2022-02-18 $26.10 $26.11 $26.07 $26.09 $25.92 2,908
2022-02-17 $26.06 $26.10 $26.04 $26.10 $25.93 20,339
2022-02-16 $26.04 $26.06 $26.03 $26.04 $25.87 3,693
2022-02-15 $26.02 $26.06 $26.00 $26.03 $25.87 18,186
2022-02-14 $26.11 $26.13 $26.06 $26.06 $25.89 10,903
2022-02-11 $26.16 $26.18 $26.12 $26.16 $25.99 50,021
2022-02-10 $26.19 $26.25 $26.12 $26.15 $25.99 12,398
2022-02-09 $26.26 $26.33 $26.25 $26.30 $26.13 41,454
2022-02-08 $26.32 $26.32 $26.24 $26.26 $26.09 13,712
2022-02-07 $26.34 $26.34 $26.28 $26.32 $26.15 11,178
2022-02-04 $26.34 $26.34 $26.31 $26.31 $26.14 5,308
2022-02-03 $26.31 $26.34 $26.29 $26.33 $26.16 16,061
2022-02-02 $26.31 $26.33 $26.25 $26.30 $26.13 30,151
2022-02-01 $26.28 $26.28 $26.21 $26.26 $26.09 14,555
2022-01-31 $26.20 $26.25 $26.20 $26.23 $26.04 6,203
2022-01-28 $26.27 $26.28 $26.24 $26.27 $26.09 3,607
2022-01-27 $26.43 $26.43 $26.33 $26.36 $26.17 7,303
2022-01-26 $26.49 $26.52 $26.36 $26.40 $26.21 33,817
2022-01-25 $26.52 $26.58 $26.51 $26.51 $26.32 4,027
2022-01-24 $26.57 $26.62 $26.56 $26.60 $26.41 43,604
2022-01-21 $26.68 $26.68 $26.60 $26.61 $26.42 4,394
2022-01-20 $26.68 $26.71 $26.66 $26.68 $26.49 15,517
2022-01-19 $26.68 $26.72 $26.68 $26.70 $26.52 5,424
2022-01-18 $26.76 $26.76 $26.69 $26.69 $26.50 4,271
2022-01-14 $26.74 $26.76 $26.73 $26.76 $26.57 1,834
2022-01-13 $26.78 $26.82 $26.78 $26.79 $26.61 103,178
2022-01-12 $26.81 $26.82 $26.76 $26.81 $26.62 131,531
2022-01-11 $26.83 $26.83 $26.81 $26.82 $26.63 2,370
2022-01-10 $26.87 $26.89 $26.77 $26.78 $26.59 23,264
2022-01-07 $26.92 $26.92 $26.90 $26.90 $26.71 12,322
2022-01-06 $26.95 $26.95 $26.90 $26.93 $26.74 9,206
2022-01-05 $27.02 $27.02 $26.95 $26.95 $26.76 11,054
2022-01-04 $27.00 $27.01 $26.96 $26.99 $26.80 21,154
2022-01-03 $26.98 $27.02 $26.98 $26.99 $26.80 28,625
2021-12-31 $27.04 $27.05 $26.99 $27.04 $26.85 11,669
2021-12-30 $27.01 $27.04 $26.99 $27.02 $26.83 4,636
2021-12-29 $27.06 $27.06 $27.01 $27.01 $26.82 15,525
2021-12-28 $27.08 $27.17 $26.99 $27.02 $26.83 42,309
2021-12-27 $26.99 $27.05 $26.99 $27.00 $26.81 18,111
2021-12-23 $27.03 $27.05 $27.02 $27.02 $26.82 19,027
2021-12-22 $26.97 $27.04 $26.97 $27.03 $26.83 4,726
2021-12-21 $26.98 $27.02 $26.98 $27.00 $26.81 5,069
2021-12-20 $27.02 $27.04 $26.99 $27.00 $26.81 84,399
2021-12-17 $27.06 $27.06 $27.00 $27.02 $26.83 8,831
2021-12-16 $27.03 $27.05 $27.02 $27.05 $26.86 21,317
2021-12-15 $27.00 $27.03 $26.97 $27.01 $26.80 8,780
2021-12-14 $27.03 $27.05 $27.00 $27.03 $26.82 21,387
2021-12-13 $27.01 $27.03 $26.99 $27.02 $26.81 8,135
2021-12-10 $26.99 $27.00 $26.99 $26.99 $26.78 9,035
2021-12-09 $26.99 $27.00 $26.95 $26.98 $26.77 13,271
2021-12-08 $27.00 $27.00 $26.95 $26.97 $26.77 20,637
2021-12-07 $27.01 $27.02 $26.98 $27.00 $26.79 37,420
2021-12-06 $26.98 $27.01 $26.98 $26.99 $26.78 8,766
2021-12-03 $27.00 $27.03 $27.00 $27.01 $26.80 4,631
2021-12-02 $27.02 $27.02 $26.98 $26.99 $26.79 4,477
2021-12-01 $27.00 $27.02 $26.97 $27.01 $26.80 99,463
2021-11-30 $27.15 $27.15 $26.97 $27.02 $26.79 10,580
2021-11-29 $26.98 $26.99 $26.97 $26.98 $26.75 7,206
2021-11-26 $26.97 $26.97 $26.97 $26.97 $26.74 812
2021-11-24 $26.91 $26.95 $26.91 $26.93 $26.70 11,021
2021-11-23 $26.91 $26.95 $26.91 $26.93 $26.70 5,700
2021-11-22 $26.93 $26.96 $26.90 $26.92 $26.70 7,849
2021-11-19 $26.97 $26.97 $26.92 $26.93 $26.71 2,484
2021-11-18 $26.95 $26.97 $26.90 $26.93 $26.70 11,960
2021-11-17 $26.90 $26.95 $26.90 $26.93 $26.70 3,842
2021-11-16 $26.94 $26.97 $26.94 $26.94 $26.71 8,136
2021-11-15 $26.96 $26.99 $26.96 $26.96 $26.73 2,333
2021-11-12 $27.01 $27.01 $26.98 $26.98 $26.75 498
2021-11-11 $26.98 $27.00 $26.97 $26.97 $26.74 22,176
2021-11-10 $27.04 $27.04 $26.99 $27.00 $26.77 809
2021-11-09 $26.98 $27.03 $26.95 $27.01 $26.78 18,629
2021-11-08 $26.94 $26.97 $26.94 $26.95 $26.72 3,422
2021-11-05 $27.07 $27.07 $26.94 $26.98 $26.75 15,512
2021-11-04 $26.95 $26.95 $26.90 $26.93 $26.70 16,144
2021-11-03 $26.96 $26.96 $26.88 $26.92 $26.69 5,317
2021-11-02 $26.90 $26.92 $26.90 $26.90 $26.67 2,985
2021-11-01 $26.89 $26.89 $26.83 $26.87 $26.64 6,539
2021-10-29 $26.92 $26.95 $26.89 $26.93 $26.68 11,890
2021-10-28 $26.93 $26.93 $26.86 $26.89 $26.64 8,163
2021-10-27 $26.90 $26.92 $26.88 $26.91 $26.66 4,337
2021-10-26 $26.86 $26.89 $26.86 $26.86 $26.62 816
2021-10-25 $26.91 $26.91 $26.88 $26.89 $26.64 5,473
2021-10-22 $26.86 $26.89 $26.86 $26.89 $26.65 467
2021-10-21 $26.92 $26.92 $26.85 $26.89 $26.64 12,861
2021-10-20 $26.98 $26.98 $26.92 $26.94 $26.69 15,686
2021-10-19 $26.97 $26.97 $26.97 $26.97 $26.73 9,545
2021-10-18 $27.00 $27.00 $26.96 $26.98 $26.73 2,899
2021-10-15 $26.99 $27.00 $26.98 $26.98 $26.73 1,864
2021-10-14 $26.98 $26.98 $26.92 $26.97 $26.72 3,735
2021-10-13 $26.98 $26.98 $26.96 $26.96 $26.71 3,229
2021-10-12 $26.96 $26.98 $26.95 $26.96 $26.72 8,179
2021-10-11 $26.93 $26.94 $26.91 $26.91 $26.66 1,892
2021-10-08 $26.95 $26.96 $26.95 $26.96 $26.72 5,010
2021-10-07 $26.99 $26.99 $26.96 $26.96 $26.72 3,245
2021-10-06 $27.00 $27.01 $26.96 $26.97 $26.73 11,428
2021-10-05 $27.02 $27.02 $26.95 $26.98 $26.73 8,510
2021-10-04 $27.02 $27.02 $26.98 $26.99 $26.74 9,538
2021-10-01 $26.99 $27.01 $26.99 $26.99 $26.74 1,542
2021-09-30 $27.00 $27.04 $26.99 $27.01 $26.75 6,996
2021-09-29 $27.05 $27.05 $27.01 $27.02 $26.75 4,595
2021-09-28 $27.01 $27.04 $26.99 $27.02 $26.75 7,419
2021-09-27 $27.09 $27.11 $27.04 $27.08 $26.81 11,341
2021-09-24 $27.15 $27.15 $27.12 $27.12 $26.86 12,729
2021-09-23 $27.18 $27.18 $27.10 $27.13 $26.87 3,666
2021-09-22 $27.22 $27.22 $27.18 $27.18 $26.92 563
2021-09-21 $27.22 $27.22 $27.19 $27.19 $26.93 3,360
2021-09-20 $27.24 $27.24 $27.18 $27.21 $26.94 3,700
2021-09-17 $27.17 $27.19 $27.13 $27.16 $26.90 20,901
2021-09-16 $27.20 $27.20 $27.17 $27.17 $26.91 14,081
2021-09-15 $27.22 $27.22 $27.16 $27.21 $26.94 4,112
2021-09-14 $27.22 $27.22 $27.19 $27.19 $26.93 4,492
2021-09-13 $27.21 $27.21 $27.15 $27.18 $26.91 3,835
2021-09-10 $27.22 $27.22 $27.15 $27.18 $26.91 3,161
2021-09-09 $27.20 $27.20 $27.17 $27.18 $26.91 4,637
2021-09-08 $27.13 $27.18 $27.12 $27.15 $26.89 5,555
2021-09-07 $27.23 $27.23 $27.09 $27.11 $26.84 5,645
2021-09-03 $27.16 $27.19 $27.16 $27.18 $26.91 6,221
2021-09-02 $27.27 $27.27 $27.16 $27.19 $26.93 10,952
2021-09-01 $27.23 $27.23 $27.19 $27.19 $26.93 11,371
2021-08-31 $27.29 $27.29 $27.22 $27.22 $26.94 10,844
2021-08-30 $27.25 $27.25 $27.19 $27.22 $26.94 7,451
2021-08-27 $27.26 $27.26 $27.21 $27.23 $26.95 6,913
2021-08-26 $27.26 $27.26 $27.21 $27.21 $26.93 2,621
2021-08-25 $27.26 $27.26 $27.21 $27.21 $26.93 9,570
2021-08-24 $27.27 $27.27 $27.25 $27.26 $26.98 9,792
2021-08-23 $27.28 $27.28 $27.26 $27.26 $26.98 2,102
2021-08-20 $27.27 $27.27 $27.25 $27.26 $26.98 10,456
2021-08-19 $27.27 $27.27 $27.26 $27.26 $26.98 930
2021-08-18 $27.22 $27.26 $27.21 $27.24 $26.96 3,875
2021-08-17 $27.26 $27.27 $27.20 $27.24 $26.96 9,923
2021-08-16 $27.26 $27.27 $27.22 $27.24 $26.96 1,890
2021-08-13 $27.28 $27.28 $27.22 $27.25 $26.97 2,549
2021-08-12 $27.26 $27.26 $27.21 $27.24 $26.96 1,276
2021-08-11 $27.36 $27.36 $27.25 $27.26 $26.98 23,896
2021-08-10 $27.28 $27.29 $27.25 $27.25 $26.97 3,539
2021-08-09 $27.27 $27.28 $27.24 $27.24 $26.97 2,716
2021-08-06 $27.27 $27.32 $27.24 $27.25 $26.97 44,404
2021-08-05 $27.29 $27.29 $27.29 $27.29 $27.01 371
2021-08-04 $27.31 $27.31 $27.29 $27.29 $27.00 526
2021-08-03 $27.18 $27.33 $27.18 $27.30 $27.02 3,879
2021-08-02 $27.41 $27.41 $27.25 $27.25 $26.97 9,833
2021-07-30 $27.34 $27.34 $27.26 $27.31 $27.01 4,189
2021-07-29 $27.30 $27.30 $27.30 $27.30 $27.00 672
2021-07-28 $27.25 $27.37 $27.25 $27.32 $27.02 4,209
2021-07-27 $27.27 $27.35 $27.23 $27.31 $27.01 11,532
2021-07-26 $27.25 $27.32 $27.25 $27.29 $26.99 2,296
2021-07-23 $27.30 $27.31 $27.27 $27.28 $26.98 2,972
2021-07-22 $27.33 $27.34 $27.31 $27.31 $27.01 2,161
2021-07-21 $27.31 $27.33 $27.29 $27.29 $26.99 2,033
2021-07-20 $27.42 $27.42 $27.28 $27.30 $27.00 2,781
2021-07-19 $27.34 $27.36 $27.30 $27.30 $27.00 7,661
2021-07-16 $27.26 $27.29 $27.24 $27.26 $26.96 8,921
2021-07-15 $27.21 $27.28 $27.21 $27.26 $26.96 5,387
2021-07-14 $27.30 $27.30 $27.23 $27.24 $26.94 9,927
2021-07-13 $27.21 $27.24 $27.21 $27.24 $26.94 2,625
2021-07-12 $27.23 $27.25 $27.18 $27.22 $26.92 3,608
2021-07-09 $27.24 $27.27 $27.21 $27.21 $26.91 3,043
2021-07-08 $27.29 $27.29 $27.22 $27.25 $26.95 2,507
2021-07-07 $27.23 $27.23 $27.16 $27.20 $26.90 3,477
2021-07-06 $27.16 $27.18 $27.13 $27.16 $26.86 2,761
2021-07-02 $27.13 $27.14 $27.10 $27.13 $26.83 2,062
2021-07-01 $27.08 $27.11 $27.08 $27.11 $26.81 349
2021-06-30 $27.10 $27.14 $27.10 $27.14 $26.83 2,048
2021-06-29 $27.14 $27.14 $27.13 $27.13 $26.81 3,183
2021-06-28 $27.11 $27.14 $27.10 $27.11 $26.79 4,918
2021-06-25 $27.08 $27.10 $27.08 $27.09 $26.77 4,217
2021-06-24 $27.12 $27.12 $27.09 $27.10 $26.78 2,082
2021-06-23 $27.11 $27.11 $27.08 $27.08 $26.76 6,270
2021-06-22 $27.11 $27.14 $27.11 $27.11 $26.79 921
2021-06-21 $27.16 $27.16 $27.12 $27.12 $26.80 5,155
2021-06-18 $27.18 $27.18 $27.15 $27.15 $26.83 2,183
2021-06-17 $27.17 $27.22 $27.15 $27.19 $26.87 7,137
2021-06-16 $27.18 $27.22 $27.13 $27.13 $26.81 6,517
2021-06-15 $27.25 $27.25 $27.22 $27.22 $26.90 171,898
2021-06-14 $27.25 $27.25 $27.21 $27.21 $26.89 2,284
2021-06-11 $27.22 $27.24 $27.21 $27.21 $26.89 2,211
2021-06-10 $27.21 $27.23 $27.19 $27.23 $26.91 5,839
2021-06-09 $27.16 $27.21 $27.16 $27.21 $26.89 2,375
2021-06-08 $27.18 $27.18 $27.11 $27.15 $26.83 2,764
2021-06-07 $27.15 $27.15 $27.13 $27.13 $26.81 1,247
2021-06-04 $27.13 $27.13 $27.10 $27.12 $26.80 6,258
2021-06-03 $27.12 $27.12 $27.11 $27.11 $26.79 4,863
2021-06-02 $27.09 $27.13 $27.09 $27.12 $26.80 12,832
2021-06-01 $27.07 $27.11 $27.07 $27.11 $26.79 6,694
2021-05-28 $27.13 $27.13 $27.10 $27.11 $26.77 1,272
2021-05-27 $27.05 $27.11 $27.05 $27.11 $26.77 2,562
2021-05-26 $27.10 $27.12 $27.10 $27.10 $26.76 5,756
2021-05-25 $27.11 $27.11 $27.10 $27.10 $26.76 4,091
2021-05-24 $27.09 $27.10 $27.06 $27.08 $26.74 11,735
2021-05-21 $27.11 $27.11 $27.07 $27.07 $26.73 2,087
2021-05-20 $27.07 $27.09 $27.07 $27.08 $26.74 1,613
2021-05-19 $27.09 $27.10 $27.06 $27.06 $26.72 12,064
2021-05-18 $27.10 $27.12 $27.08 $27.08 $26.74 11,688
2021-05-17 $27.07 $27.08 $27.07 $27.07 $26.73 1,811
2021-05-14 $27.08 $27.08 $27.06 $27.07 $26.73 2,717
2021-05-13 $27.07 $27.07 $27.04 $27.05 $26.71 10,552
2021-05-12 $27.03 $27.08 $27.03 $27.05 $26.71 7,802
2021-05-11 $27.05 $27.10 $27.05 $27.08 $26.74 6,367
2021-05-10 $27.09 $27.13 $27.06 $27.10 $26.76 12,260
2021-05-07 $27.15 $27.15 $27.10 $27.11 $26.77 5,930
2021-05-06 $27.13 $27.13 $27.06 $27.10 $26.76 4,486
2021-05-05 $27.10 $27.13 $27.06 $27.13 $26.79 5,098
2021-05-04 $27.07 $27.10 $27.07 $27.09 $26.75 4,997
2021-05-03 $27.11 $27.11 $27.02 $27.06 $26.72 4,883
2021-04-30 $27.10 $27.13 $27.06 $27.10 $26.74 6,471
2021-04-29 $27.15 $27.16 $27.10 $27.13 $26.77 9,229
2021-04-28 $27.17 $27.22 $27.14 $27.17 $26.81 8,389
2021-04-27 $27.15 $27.18 $27.15 $27.18 $26.82 1,971
2021-04-26 $27.18 $27.18 $27.14 $27.17 $26.81 6,354
2021-04-23 $27.19 $27.22 $27.16 $27.17 $26.82 6,429
2021-04-22 $27.18 $27.21 $27.17 $27.20 $26.84 8,436
2021-04-21 $27.17 $27.18 $27.17 $27.18 $26.82 3,335
2021-04-20 $27.18 $27.19 $27.16 $27.18 $26.82 6,233
2021-04-19 $27.16 $27.17 $27.15 $27.16 $26.80 6,766
2021-04-16 $27.17 $27.20 $27.17 $27.17 $26.81 3,396
2021-04-15 $27.20 $27.20 $27.16 $27.19 $26.83 3,886
2021-04-14 $27.02 $27.10 $27.02 $27.09 $26.73 7,261
2021-04-13 $27.05 $27.07 $27.05 $27.05 $26.69 3,816
2021-04-12 $27.05 $27.05 $27.03 $27.03 $26.68 5,208
2021-04-09 $27.06 $27.06 $27.03 $27.03 $26.67 9,008
2021-04-08 $27.02 $27.05 $26.98 $27.02 $26.66 12,694
2021-04-07 $26.99 $27.02 $26.96 $26.99 $26.63 8,396
2021-04-06 $26.99 $27.01 $26.93 $26.98 $26.62 21,774
2021-04-05 $26.99 $26.99 $26.92 $26.95 $26.59 13,869
2021-04-01 $26.99 $26.99 $26.92 $26.96 $26.60 19,546
2021-03-31 $26.96 $26.97 $26.94 $26.94 $26.56 7,314
2021-03-30 $26.93 $26.96 $26.93 $26.94 $26.56 8,086
2021-03-29 $26.99 $26.99 $26.91 $26.93 $26.55 10,482
2021-03-26 $26.93 $26.97 $26.91 $26.94 $26.56 3,366
2021-03-25 $26.93 $26.99 $26.92 $26.93 $26.55 18,945
2021-03-24 $26.94 $26.98 $26.94 $26.97 $26.59 3,459
2021-03-23 $26.87 $26.94 $26.87 $26.94 $26.56 13,508
2021-03-22 $26.85 $26.91 $26.85 $26.89 $26.52 2,216
2021-03-19 $26.91 $26.91 $26.87 $26.87 $26.49 561
2021-03-18 $26.93 $26.93 $26.84 $26.86 $26.49 11,240
2021-03-17 $27.01 $27.04 $26.93 $27.04 $26.66 12,523
2021-03-16 $27.06 $27.07 $27.04 $27.06 $26.68 8,773
2021-03-15 $27.05 $27.08 $27.03 $27.08 $26.70 24,134
2021-03-12 $26.99 $27.03 $26.98 $27.00 $26.62 1,414
2021-03-11 $27.05 $27.08 $27.02 $27.03 $26.65 20,058
2021-03-10 $27.02 $27.02 $27.01 $27.02 $26.64 849
2021-03-09 $26.98 $27.00 $26.95 $26.98 $26.60 18,573
2021-03-08 $26.96 $26.96 $26.92 $26.92 $26.54 10,900
2021-03-05 $26.89 $26.93 $26.88 $26.90 $26.53 6,436
2021-03-04 $26.82 $26.89 $26.82 $26.86 $26.49 1,848
2021-03-03 $26.87 $26.88 $26.79 $26.83 $26.45 8,199
2021-03-02 $26.88 $26.88 $26.85 $26.85 $26.48 4,264
2021-03-01 $26.85 $26.87 $26.84 $26.84 $26.47 9,473
2021-02-26 $26.85 $26.88 $26.83 $26.87 $26.47 1,641
2021-02-25 $26.81 $26.86 $26.81 $26.85 $26.45 6,833
2021-02-24 $26.94 $26.96 $26.90 $26.91 $26.51 6,474
2021-02-23 $26.96 $27.00 $26.94 $27.00 $26.60 4,705
2021-02-22 $27.19 $27.20 $27.07 $27.07 $26.67 6,283
2021-02-19 $27.27 $27.27 $27.14 $27.19 $26.78 9,588
2021-02-18 $27.34 $27.34 $27.28 $27.28 $26.87 14,335
2021-02-17 $27.38 $27.38 $27.32 $27.37 $26.97 14,068
2021-02-16 $27.43 $27.45 $27.40 $27.40 $27.00 6,689
2021-02-12 $27.44 $27.46 $27.44 $27.46 $27.05 2,964
2021-02-11 $27.44 $27.47 $27.44 $27.46 $27.05 2,058
2021-02-10 $27.43 $27.44 $27.40 $27.44 $27.03 8,396
2021-02-09 $27.41 $27.42 $27.36 $27.42 $27.01 8,555
2021-02-08 $27.41 $27.41 $27.33 $27.38 $26.98 12,508
2021-02-05 $27.38 $27.40 $27.35 $27.38 $26.97 10,591
2021-02-04 $27.40 $27.40 $27.35 $27.37 $26.97 9,447
2021-02-03 $27.40 $27.40 $27.37 $27.37 $26.96 9,722
2021-02-02 $27.40 $27.40 $27.36 $27.37 $26.96 17,666
2021-02-01 $27.39 $27.40 $27.36 $27.37 $26.96 5,761
2021-01-29 $27.41 $27.41 $27.37 $27.41 $26.99 13,063
2021-01-28 $27.41 $27.42 $27.36 $27.40 $26.98 6,971
2021-01-27 $27.40 $27.40 $27.33 $27.38 $26.95 4,252
2021-01-26 $27.31 $27.36 $27.28 $27.33 $26.91 102,702
2021-01-25 $27.26 $27.30 $27.26 $27.30 $26.88 2,442
2021-01-22 $27.29 $27.30 $27.29 $27.30 $26.88 2,305
2021-01-21 $27.28 $27.32 $27.26 $27.28 $26.86 3,739
2021-01-20 $27.23 $27.30 $27.23 $27.27 $26.85 3,029
2021-01-19 $27.25 $27.29 $27.23 $27.26 $26.84 7,638
2021-01-15 $27.28 $27.28 $27.26 $27.26 $26.84 4,259
2021-01-14 $27.27 $27.27 $27.24 $27.24 $26.81 3,137
2021-01-13 $27.27 $27.28 $27.22 $27.26 $26.83 12,272
2021-01-12 $27.26 $27.27 $27.25 $27.25 $26.82 747
2021-01-11 $27.27 $27.27 $27.23 $27.23 $26.81 3,290
2021-01-08 $27.30 $27.31 $27.24 $27.26 $26.83 5,240
2021-01-07 $27.33 $27.37 $27.29 $27.30 $26.88 11,785
2021-01-06 $27.35 $27.36 $27.33 $27.35 $26.93 9,963
2021-01-05 $27.29 $27.37 $27.29 $27.34 $26.91 9,768
2021-01-04 $27.33 $27.34 $27.29 $27.31 $26.89 4,676
2020-12-31 $27.29 $27.32 $27.28 $27.32 $26.89 14,902
2020-12-30 $27.33 $27.34 $27.27 $27.31 $26.89 5,992
2020-12-29 $27.32 $27.33 $27.29 $27.30 $26.87 6,357
2020-12-28 $27.26 $27.32 $27.25 $27.29 $26.87 5,293
2020-12-24 $27.32 $27.32 $27.29 $27.30 $26.87 4,226
2020-12-23 $27.31 $27.31 $27.28 $27.28 $26.86 1,211
2020-12-22 $27.31 $27.31 $27.28 $27.28 $26.85 1,624
2020-12-21 $27.31 $27.32 $27.27 $27.28 $26.85 15,068
2020-12-18 $27.32 $27.32 $27.25 $27.28 $26.85 7,143
2020-12-17 $27.31 $27.31 $27.27 $27.27 $26.84 4,028
2020-12-16 $27.27 $27.33 $27.27 $27.32 $26.87 8,701
2020-12-15 $27.33 $27.33 $27.26 $27.30 $26.86 48,908
2020-12-14 $27.32 $27.33 $27.27 $27.30 $26.85 6,300
2020-12-11 $27.32 $27.32 $27.26 $27.30 $26.85 18,756
2020-12-10 $27.30 $27.31 $27.27 $27.28 $26.84 7,443
2020-12-09 $27.30 $27.30 $27.25 $27.27 $26.83 2,955
2020-12-08 $27.27 $27.29 $27.26 $27.27 $26.82 4,104
2020-12-07 $27.28 $27.29 $27.23 $27.26 $26.81 6,098
2020-12-04 $27.24 $27.28 $27.23 $27.27 $26.83 24,434
2020-12-03 $27.27 $27.27 $27.21 $27.24 $26.80 2,977
2020-12-02 $27.25 $27.25 $27.20 $27.22 $26.78 5,521
2020-12-01 $27.19 $27.26 $27.19 $27.23 $26.79 16,295
2020-11-30 $27.27 $27.28 $27.25 $27.27 $26.81 4,137
2020-11-27 $27.27 $27.27 $27.27 $27.27 $26.81 396
2020-11-25 $27.27 $27.27 $27.24 $27.24 $26.77 2,282
2020-11-24 $27.26 $27.27 $27.23 $27.24 $26.77 8,247
2020-11-23 $27.29 $27.29 $27.21 $27.25 $26.78 3,008
2020-11-20 $27.22 $27.27 $27.22 $27.27 $26.80 3,239
2020-11-19 $27.25 $27.25 $27.21 $27.22 $26.75 3,861
2020-11-18 $27.17 $27.20 $27.16 $27.18 $26.72 10,698
2020-11-17 $27.17 $27.17 $27.13 $27.14 $26.67 3,258
2020-11-16 $27.11 $27.14 $27.07 $27.10 $26.64 6,558
2020-11-13 $27.15 $27.15 $27.08 $27.11 $26.65 4,232
2020-11-12 $27.10 $27.11 $27.04 $27.08 $26.62 3,999
2020-11-11 $27.10 $27.10 $27.05 $27.08 $26.61 2,856
2020-11-10 $27.05 $27.08 $27.04 $27.08 $26.62 1,563
2020-11-09 $27.11 $27.11 $26.98 $27.04 $26.58 7,924
2020-11-06 $27.13 $27.13 $27.10 $27.10 $26.63 302
2020-11-05 $27.08 $27.12 $27.08 $27.09 $26.63 1,905
2020-11-04 $27.09 $27.11 $27.09 $27.10 $26.64 40,683
2020-11-03 $26.92 $26.95 $26.91 $26.92 $26.46 13,365
2020-11-02 $26.94 $26.94 $26.89 $26.92 $26.46 3,421
2020-10-30 $26.96 $26.96 $26.93 $26.93 $26.44 6,839
2020-10-29 $26.97 $26.97 $26.96 $26.96 $26.48 540
2020-10-28 $26.98 $26.98 $26.95 $26.96 $26.48 3,516
2020-10-27 $26.99 $26.99 $26.95 $26.99 $26.50 2,090
2020-10-26 $26.99 $26.99 $26.96 $26.96 $26.48 1,739
2020-10-23 $26.92 $26.96 $26.92 $26.96 $26.47 4,220
2020-10-22 $26.93 $26.93 $26.90 $26.93 $26.44 3,493
2020-10-21 $26.94 $26.94 $26.92 $26.92 $26.44 7,557
2020-10-20 $26.97 $26.97 $26.94 $26.94 $26.45 11,991
2020-10-19 $26.95 $26.96 $26.92 $26.94 $26.45 2,910
2020-10-16 $26.99 $26.99 $26.97 $26.97 $26.48 1,315
2020-10-15 $26.96 $26.98 $26.95 $26.95 $26.47 2,975
2020-10-14 $26.97 $26.97 $26.91 $26.94 $26.46 5,162
2020-10-13 $26.91 $26.97 $26.91 $26.95 $26.46 3,025
2020-10-12 $26.93 $26.96 $26.93 $26.93 $26.44 2,897
2020-10-09 $26.98 $26.98 $26.91 $26.94 $26.46 6,632
2020-10-08 $26.95 $27.01 $26.94 $26.99 $26.51 12,996
2020-10-07 $26.99 $26.99 $26.94 $26.97 $26.49 28,740
2020-10-06 $27.02 $27.02 $26.95 $26.99 $26.50 22,041
2020-10-05 $27.03 $27.03 $26.97 $27.00 $26.51 10,647
2020-10-02 $27.01 $27.04 $27.01 $27.03 $26.54 15,991
2020-10-01 $27.04 $27.08 $27.04 $27.05 $26.57 671
2020-09-30 $27.11 $27.11 $27.05 $27.07 $26.56 17,682
2020-09-29 $27.13 $27.14 $27.11 $27.12 $26.61 14,023
2020-09-28 $27.13 $27.13 $27.09 $27.11 $26.60 11,110
2020-09-25 $27.09 $27.11 $27.09 $27.11 $26.60 5,919
2020-09-24 $27.11 $27.14 $27.11 $27.12 $26.61 3,685
2020-09-23 $27.14 $27.14 $27.09 $27.12 $26.61 440
2020-09-22 $27.09 $27.11 $27.08 $27.11 $26.60 563
2020-09-21 $27.12 $27.12 $27.06 $27.11 $26.60 7,167
2020-09-18 $27.13 $27.13 $27.08 $27.09 $26.58 1,373
2020-09-17 $27.11 $27.14 $27.10 $27.10 $26.59 1,911
2020-09-16 $27.07 $27.12 $27.02 $27.09 $26.58 18,904
2020-09-15 $27.06 $27.13 $27.05 $27.07 $26.56 26,102
2020-09-14 $27.11 $27.12 $27.05 $27.11 $26.60 24,100
2020-09-11 $27.11 $27.12 $27.10 $27.11 $26.60 43,883
2020-09-10 $27.12 $27.13 $27.06 $27.10 $26.59 12,575
2020-09-09 $27.10 $27.11 $27.05 $27.08 $26.57 7,679
2020-09-08 $27.08 $27.09 $27.02 $27.06 $26.55 12,817
2020-09-04 $27.06 $27.08 $27.03 $27.03 $26.52 2,999
2020-09-03 $27.04 $27.11 $27.03 $27.06 $26.55 8,055
2020-09-02 $27.10 $27.10 $27.06 $27.06 $26.55 6,548
2020-09-01 $27.04 $27.11 $27.04 $27.08 $26.57 3,333
2020-08-31 $27.10 $27.13 $27.10 $27.10 $26.57 3,858
2020-08-28 $27.10 $27.10 $27.10 $27.10 $26.57 94
2020-08-27 $27.10 $27.13 $27.06 $27.10 $26.56 5,580
2020-08-26 $27.12 $27.17 $27.09 $27.16 $26.63 8,466
2020-08-25 $27.17 $27.19 $27.13 $27.16 $26.62 4,016
2020-08-24 $27.22 $27.22 $27.18 $27.18 $26.64 2,499
2020-08-21 $27.15 $27.19 $27.13 $27.17 $26.63 6,018
2020-08-20 $27.22 $27.24 $27.17 $27.17 $26.64 8,064
2020-08-19 $27.27 $27.27 $27.22 $27.22 $26.69 7,019
2020-08-18 $27.20 $27.24 $27.20 $27.23 $26.70 6,246
2020-08-17 $27.22 $27.26 $27.20 $27.23 $26.69 14,775
2020-08-14 $27.27 $27.28 $27.24 $27.24 $26.70 11,047
2020-08-13 $27.26 $27.30 $27.26 $27.27 $26.73 5,542
2020-08-12 $27.29 $27.31 $27.27 $27.29 $26.75 6,420
2020-08-11 $27.25 $27.30 $27.24 $27.30 $26.76 4,276
2020-08-10 $27.33 $27.33 $27.30 $27.30 $26.76 903
2020-08-07 $27.30 $27.34 $27.27 $27.32 $26.78 3,893
2020-08-06 $27.29 $27.32 $27.29 $27.29 $26.75 1,380
2020-08-05 $27.26 $27.26 $27.20 $27.26 $26.72 10,007
2020-08-04 $27.25 $27.28 $27.25 $27.27 $26.73 5,401
2020-08-03 $27.24 $27.24 $27.18 $27.22 $26.68 2,628
2020-07-31 $27.26 $27.28 $27.19 $27.25 $26.69 3,836
2020-07-30 $27.24 $27.25 $27.18 $27.19 $26.63 3,673
2020-07-29 $27.14 $27.20 $27.14 $27.18 $26.62 5,264
2020-07-28 $27.15 $27.20 $27.14 $27.17 $26.61 11,702
2020-07-27 $27.18 $27.18 $27.14 $27.14 $26.58 1,883
2020-07-24 $27.12 $27.18 $27.12 $27.15 $26.59 2,286
2020-07-23 $27.17 $27.17 $27.11 $27.16 $26.60 7,051
2020-07-22 $27.11 $27.14 $27.11 $27.14 $26.58 23,405
2020-07-21 $27.12 $27.12 $27.05 $27.09 $26.53 26,370
2020-07-20 $27.10 $27.11 $27.05 $27.08 $26.52 4,400
2020-07-17 $27.07 $27.08 $27.00 $27.04 $26.48 12,236
2020-07-16 $27.03 $27.04 $27.00 $27.01 $26.45 6,800
2020-07-15 $26.96 $27.00 $26.96 $27.00 $26.44 4,907
2020-07-14 $26.94 $27.00 $26.92 $26.97 $26.41 5,245
2020-07-13 $26.92 $26.97 $26.89 $26.93 $26.38 135,000
2020-07-10 $26.88 $26.92 $26.88 $26.89 $26.34 6,184
2020-07-09 $26.87 $26.88 $26.80 $26.87 $26.31 10,172
2020-07-08 $26.83 $26.86 $26.83 $26.83 $26.28 1,314
2020-07-07 $26.82 $26.86 $26.80 $26.84 $26.28 4,765
2020-07-06 $26.81 $26.83 $26.81 $26.81 $26.25 1,200
2020-07-02 $26.85 $26.87 $26.79 $26.81 $26.26 87,400
2020-07-01 $26.79 $26.83 $26.76 $26.79 $26.23 15,762
2020-06-30 $26.79 $26.82 $26.79 $26.82 $26.24 500
2020-06-29 $26.85 $26.86 $26.79 $26.83 $26.25 5,048
2020-06-26 $26.85 $26.86 $26.81 $26.82 $26.24 1,969
2020-06-25 $26.78 $26.84 $26.78 $26.82 $26.24 10,269
2020-06-24 $26.82 $26.82 $26.82 $26.82 $26.24 192
2020-06-23 $26.85 $26.85 $26.81 $26.83 $26.25 3,000
2020-06-22 $26.78 $26.85 $26.76 $26.80 $26.22 8,221
2020-06-19 $26.79 $26.80 $26.77 $26.77 $26.19 1,003
2020-06-18 $26.81 $26.82 $26.75 $26.79 $26.21 1,400
2020-06-17 $26.80 $26.82 $26.75 $26.79 $26.21 3,187
2020-06-16 $26.79 $26.82 $26.75 $26.78 $26.20 7,575
2020-06-15 $26.83 $26.83 $26.79 $26.80 $26.22 1,800
2020-06-12 $26.80 $26.82 $26.78 $26.78 $26.20 1,705
2020-06-11 $26.84 $26.85 $26.81 $26.81 $26.23 7,600
2020-06-10 $26.79 $26.80 $26.70 $26.73 $26.15 9,102
2020-06-09 $26.77 $26.81 $26.71 $26.73 $26.15 5,700
2020-06-08 $26.69 $26.76 $26.69 $26.69 $26.12 1,400
2020-06-05 $26.76 $26.78 $26.69 $26.69 $26.11 5,100
2020-06-04 $26.78 $26.79 $26.74 $26.75 $26.17 1,369
2020-06-03 $26.82 $26.83 $26.72 $26.75 $26.17 9,381
2020-06-02 $26.82 $26.84 $26.70 $26.72 $26.15 4,762
2020-06-01 $26.83 $26.91 $26.66 $26.83 $26.25 22,293
2020-05-29 $26.88 $26.88 $26.75 $26.77 $26.17 4,020
2020-05-28 $26.81 $26.82 $26.62 $26.80 $26.19 8,890
2020-05-27 $26.72 $26.83 $26.72 $26.82 $26.21 34,932
2020-05-26 $26.81 $26.81 $26.63 $26.72 $26.11 2,374
2020-05-22 $26.58 $26.78 $26.58 $26.70 $26.09 1,109
2020-05-21 $26.70 $26.70 $26.60 $26.60 $26.00 2,000
2020-05-20 $26.53 $26.53 $26.53 $26.53 $25.93 184
2020-05-19 $26.32 $26.54 $26.32 $26.45 $25.85 4,529
2020-05-18 $26.40 $26.49 $26.34 $26.45 $25.85 8,542
2020-05-15 $26.32 $26.39 $26.23 $26.36 $25.76 1,900
2020-05-14 $26.42 $26.42 $26.30 $26.40 $25.80 10,190
2020-05-13 $26.24 $26.37 $26.13 $26.26 $25.66 1,501
2020-05-12 $26.19 $26.30 $26.19 $26.20 $25.60 2,000
2020-05-11 $26.08 $26.31 $26.08 $26.19 $25.59 5,961
2020-05-08 $26.28 $26.28 $26.11 $26.14 $25.55 5,715
2020-05-07 $26.17 $26.18 $26.04 $26.08 $25.49 5,660
2020-05-06 $26.13 $26.13 $25.99 $26.12 $25.53 1,806
2020-05-05 $26.11 $26.11 $25.99 $25.99 $25.40 2,900
2020-05-04 $26.01 $26.03 $25.94 $26.02 $25.43 25,100
2020-05-01 $25.80 $26.01 $25.80 $25.91 $25.32 700
2020-04-30 $25.84 $25.87 $25.71 $25.72 $25.10 11,831
2020-04-29 $25.85 $25.85 $25.82 $25.84 $25.22 9,000
2020-04-28 $25.97 $25.99 $25.83 $25.83 $25.22 4,000
2020-04-27 $25.94 $26.03 $25.83 $25.91 $25.29 1,036
2020-04-24 $25.81 $26.07 $25.81 $25.92 $25.30 2,600
2020-04-23 $26.18 $26.21 $26.00 $26.09 $25.47 2,058
2020-04-22 $26.20 $26.29 $26.07 $26.19 $25.56 2,772
2020-04-21 $26.34 $26.36 $26.25 $26.26 $25.63 11,900
2020-04-20 $26.17 $26.43 $26.17 $26.41 $25.78 7,719
2020-04-17 $26.40 $26.45 $26.26 $26.36 $25.73 13,535
2020-04-16 $26.43 $26.47 $26.26 $26.35 $25.72 10,304
2020-04-15 $26.38 $26.51 $26.33 $26.47 $25.84 13,900
2020-04-14 $26.19 $26.43 $26.19 $26.35 $25.72 13,333
2020-04-13 $26.41 $26.41 $26.12 $26.27 $25.65 10,900
2020-04-09 $25.98 $25.98 $25.98 $25.98 $25.36 83
2020-04-08 $25.88 $25.98 $25.88 $25.98 $25.36 726
2020-04-07 $25.87 $26.30 $25.84 $25.98 $25.36 6,400
2020-04-06 $25.57 $25.66 $25.42 $25.43 $24.83 3,900
2020-04-03 $25.54 $25.54 $25.22 $25.25 $24.65 8,416
2020-04-02 $25.40 $25.40 $25.20 $25.35 $24.75 12,700
2020-04-01 $25.65 $25.66 $25.36 $25.43 $24.83 3,800
2020-03-31 $26.04 $26.06 $25.97 $26.02 $25.37 3,231
2020-03-30 $25.88 $26.18 $25.88 $25.97 $25.32 5,700
2020-03-27 $26.18 $26.18 $25.94 $26.06 $25.41 25,500
2020-03-26 $25.93 $26.06 $25.77 $25.81 $25.17 2,400
2020-03-25 $24.34 $25.03 $24.34 $24.92 $24.30 4,400
2020-03-24 $23.58 $23.99 $23.58 $23.94 $23.34 1,600
2020-03-23 $22.85 $23.00 $22.74 $22.98 $22.41 13,691
2020-03-20 $22.28 $23.24 $22.28 $22.94 $22.37 12,152
2020-03-19 $24.93 $24.96 $23.19 $23.19 $22.61 63,304
2020-03-18 $25.07 $25.07 $24.81 $24.84 $24.22 23,300
2020-03-17 $25.33 $25.40 $25.25 $25.25 $24.62 40,800
2020-03-16 $25.38 $25.41 $25.36 $25.41 $24.77 51,100
2020-03-13 $25.73 $25.74 $25.62 $25.64 $25.00 4,127
2020-03-12 $25.39 $25.48 $25.32 $25.33 $24.70 14,800
2020-03-11 $26.62 $26.65 $26.44 $26.46 $25.80 85,100
2020-03-10 $26.94 $26.94 $26.76 $26.76 $26.10 7,400
2020-03-09 $27.09 $27.15 $27.07 $27.07 $26.39 5,800
2020-03-06 $26.85 $26.95 $26.82 $26.89 $26.22 9,600
2020-03-05 $26.82 $26.82 $26.80 $26.80 $26.13 2,100
2020-03-04 $26.86 $26.86 $26.80 $26.80 $26.13 5,922
2020-03-03 $26.84 $26.88 $26.81 $26.81 $26.14 17,700
2020-03-02 $26.87 $26.87 $26.77 $26.77 $26.10 1,173
2020-02-28 $26.89 $26.89 $26.79 $26.79 $26.09 34,886
2020-02-27 $26.86 $26.88 $26.84 $26.86 $26.16 3,000
2020-02-26 $26.84 $26.86 $26.83 $26.83 $26.13 4,102
2020-02-25 $26.83 $26.86 $26.83 $26.85 $26.15 15,200
2020-02-24 $26.83 $26.83 $26.80 $26.82 $26.12 11,120
2020-02-21 $26.67 $26.70 $26.67 $26.70 $26.00 5,837
2020-02-20 $26.61 $26.64 $26.59 $26.64 $25.95 4,700
2020-02-19 $26.57 $26.58 $26.55 $26.57 $25.88 2,927
2020-02-18 $26.56 $26.57 $26.55 $26.55 $25.86 5,600
2020-02-14 $26.54 $26.55 $26.53 $26.53 $25.84 1,300
2020-02-13 $26.50 $26.50 $26.50 $26.50 $25.81 2,035
2020-02-12 $26.51 $26.53 $26.50 $26.50 $25.81 16,206
2020-02-11 $26.52 $26.54 $26.52 $26.52 $25.83 12,500
2020-02-10 $26.53 $26.53 $26.50 $26.51 $25.82 2,596
2020-02-07 $26.51 $26.53 $26.51 $26.53 $25.84 10,500
2020-02-06 $26.45 $26.49 $26.45 $26.47 $25.78 20,786
2020-02-05 $26.48 $26.48 $26.46 $26.46 $25.77 2,218
2020-02-04 $26.50 $26.50 $26.49 $26.49 $25.80 6,700
2020-02-03 $26.54 $26.56 $26.51 $26.55 $25.85 1,954
2020-01-31 $26.60 $26.61 $26.58 $26.60 $25.87 5,600
2020-01-30 $26.58 $26.60 $26.56 $26.56 $25.84 10,444
2020-01-29 $26.57 $26.58 $26.55 $26.58 $25.86 2,037
2020-01-28 $26.52 $26.53 $26.51 $26.51 $25.79 4,400
2020-01-27 $26.55 $26.55 $26.53 $26.53 $25.81 1,600
2020-01-24 $26.49 $26.50 $26.47 $26.49 $25.77 11,800
2020-01-23 $26.48 $26.48 $26.45 $26.45 $25.73 3,900
2020-01-22 $26.43 $26.43 $26.41 $26.42 $25.70 3,700
2020-01-21 $26.40 $26.42 $26.40 $26.41 $25.69 6,923
2020-01-17 $26.34 $26.36 $26.34 $26.35 $25.63 8,000
2020-01-16 $26.36 $26.38 $26.36 $26.37 $25.65 4,700
2020-01-15 $26.31 $26.35 $26.30 $26.34 $25.62 4,200
2020-01-14 $26.29 $26.29 $26.25 $26.28 $25.56 800
2020-01-13 $26.25 $26.26 $26.21 $26.24 $25.52 12,573
2020-01-10 $26.28 $26.28 $26.26 $26.26 $25.54 1,000
2020-01-09 $26.21 $26.24 $26.20 $26.24 $25.53 820
2020-01-08 $26.25 $26.26 $26.22 $26.22 $25.51 4,503
2020-01-07 $26.20 $26.22 $26.20 $26.21 $25.50 1,600
2020-01-06 $26.17 $26.18 $26.17 $26.17 $25.46 14,064
2020-01-03 $26.18 $26.19 $26.17 $26.17 $25.46 1,600
2020-01-02 $26.06 $26.07 $26.04 $26.05 $25.34 4,300
2019-12-31 $26.02 $26.02 $26.02 $26.02 $25.32 226
2019-12-30 $26.04 $26.04 $26.03 $26.04 $25.33 5,100
2019-12-27 $26.01 $26.03 $26.01 $26.03 $25.33 2,166
2019-12-26 $25.99 $26.02 $25.99 $26.02 $25.32 596
2019-12-24 $26.02 $26.02 $26.02 $26.02 $25.31 104
2019-12-23 $26.00 $26.02 $26.00 $26.01 $25.30 6,800
2019-12-20 $26.02 $26.02 $26.00 $26.00 $25.29 2,552
2019-12-19 $26.01 $26.03 $26.01 $26.02 $25.31 6,366
2019-12-18 $26.05 $26.05 $26.03 $26.03 $25.31 400
2019-12-17 $26.02 $26.06 $26.02 $26.06 $25.34 25,500
2019-12-16 $26.05 $26.05 $25.99 $26.02 $25.29 5,052
2019-12-13 $26.07 $26.07 $26.05 $26.05 $25.33 800
2019-12-12 $26.03 $26.04 $25.98 $26.01 $25.28 6,100
2019-12-11 $26.05 $26.06 $26.05 $26.06 $25.34 3,700
2019-12-10 $26.02 $26.02 $26.00 $26.00 $25.27 2,000
2019-12-09 $25.98 $25.99 $25.98 $25.98 $25.26 2,000
2019-12-06 $25.97 $25.98 $25.94 $25.96 $25.24 1,865
2019-12-05 $25.97 $26.00 $25.97 $26.00 $25.27 771
2019-12-04 $26.00 $26.01 $25.95 $25.98 $25.25 6,781
2019-12-03 $25.98 $26.02 $25.98 $26.01 $25.29 12,628
2019-12-02 $25.94 $25.94 $25.91 $25.92 $25.20 3,500
2019-11-29 $26.01 $26.01 $25.99 $25.99 $25.24 1,737
2019-11-27 $25.97 $26.01 $25.97 $25.99 $25.24 6,533
2019-11-26 $26.00 $26.00 $26.00 $26.00 $25.24 227
2019-11-25 $25.97 $25.97 $25.95 $25.95 $25.20 6,578
2019-11-22 $25.98 $25.98 $25.94 $25.96 $25.21 1,200
2019-11-21 $25.95 $25.95 $25.93 $25.93 $25.18 3,561
2019-11-20 $25.97 $25.97 $25.97 $25.97 $25.21 164
2019-11-19 $25.85 $25.91 $25.85 $25.90 $25.15 2,614
2019-11-18 $25.91 $25.91 $25.89 $25.89 $25.14 1,664
2019-11-15 $25.89 $25.89 $25.88 $25.88 $25.13 591
2019-11-14 $25.89 $25.91 $25.89 $25.89 $25.14 5,800
2019-11-13 $25.83 $25.87 $25.83 $25.85 $25.10 5,500
2019-11-12 $25.82 $25.82 $25.81 $25.81 $25.06 3,334
2019-11-11 $25.81 $25.82 $25.81 $25.81 $25.06 1,900
2019-11-08 $25.82 $25.82 $25.79 $25.79 $25.04 1,022
2019-11-07 $25.83 $25.83 $25.77 $25.81 $25.06 1,700
2019-11-06 $25.90 $25.91 $25.90 $25.91 $25.16 11,800
2019-11-05 $25.91 $25.91 $25.85 $25.88 $25.13 20,300
2019-11-04 $25.95 $25.95 $25.93 $25.94 $25.19 200
2019-11-01 $25.99 $25.99 $25.97 $25.97 $25.22 1,200
2019-10-31 $26.02 $26.03 $26.02 $26.02 $25.24 12,600
2019-10-30 $25.89 $25.93 $25.89 $25.91 $25.13 13,000
2019-10-29 $25.87 $25.90 $25.86 $25.88 $25.10 5,075
2019-10-28 $25.88 $25.90 $25.88 $25.88 $25.10 1,894
2019-10-25 $25.89 $25.91 $25.88 $25.88 $25.10 1,585
2019-10-24 $25.92 $25.94 $25.89 $25.89 $25.11 8,688
2019-10-23 $25.94 $25.95 $25.94 $25.94 $25.16 1,800
2019-10-22 $25.93 $25.94 $25.91 $25.93 $25.15 6,000
2019-10-21 $25.96 $25.96 $25.94 $25.94 $25.16 2,700
2019-10-18 $26.02 $26.02 $26.00 $26.00 $25.22 1,800
2019-10-17 $26.03 $26.03 $26.00 $26.00 $25.21 400
2019-10-16 $26.06 $26.07 $26.05 $26.06 $25.28 66,400
2019-10-15 $26.03 $26.06 $26.03 $26.04 $25.26 1,700
2019-10-14 $26.08 $26.09 $26.08 $26.09 $25.31 1,600
2019-10-11 $26.06 $26.06 $26.04 $26.04 $25.26 1,300
2019-10-10 $26.20 $26.22 $26.16 $26.18 $25.39 8,107
2019-10-09 $26.23 $26.23 $26.21 $26.21 $25.42 4,000
2019-10-08 $26.20 $26.22 $26.19 $26.21 $25.42 2,200
2019-10-07 $26.13 $26.14 $26.12 $26.12 $25.33 22,200
2019-10-04 $26.13 $26.15 $26.13 $26.13 $25.35 4,046
2019-10-03 $26.13 $26.13 $26.13 $26.13 $25.35 42
2019-10-02 $26.07 $26.08 $26.06 $26.06 $25.27 1,400
2019-10-01 $26.02 $26.02 $25.98 $25.98 $25.20 10,747
2019-09-30 $26.00 $26.02 $26.00 $26.01 $25.20 1,200
2019-09-27 $26.00 $26.00 $25.99 $26.00 $25.19 1,820
2019-09-26 $26.02 $26.02 $25.99 $25.99 $25.18 1,201
2019-09-25 $26.00 $26.01 $26.00 $26.00 $25.19 14,500
2019-09-24 $26.03 $26.05 $26.03 $26.04 $25.23 4,200
2019-09-23 $26.02 $26.02 $25.97 $25.98 $25.17 24,200
2019-09-20 $25.93 $25.96 $25.93 $25.96 $25.15 1,600
2019-09-19 $25.91 $25.91 $25.89 $25.90 $25.10 5,600
2019-09-18 $25.86 $25.87 $25.84 $25.85 $25.04 4,400
2019-09-17 $25.80 $25.80 $25.77 $25.77 $24.97 751
2019-09-16 $25.78 $25.78 $25.78 $25.78 $24.98 1,300
2019-09-13 $25.88 $25.88 $25.84 $25.84 $25.04 1,200
2019-09-12 $25.96 $25.96 $25.94 $25.94 $25.13 6,100
2019-09-11 $26.00 $26.00 $25.98 $25.99 $25.18 900
2019-09-10 $26.08 $26.11 $26.06 $26.06 $25.25 1,900
2019-09-09 $26.18 $26.18 $26.13 $26.14 $25.32 9,252
2019-09-06 $26.26 $26.26 $26.22 $26.23 $25.42 1,907
2019-09-05 $26.23 $26.23 $26.20 $26.22 $25.40 400
2019-09-04 $26.35 $26.35 $26.31 $26.33 $25.51 2,600
2019-09-03 $26.31 $26.31 $26.31 $26.31 $25.49 0
2019-08-30 $26.38 $26.38 $26.35 $26.35 $25.50 490
2019-08-29 $26.37 $26.37 $26.35 $26.36 $25.51 23,991
2019-08-28 $26.41 $26.41 $26.37 $26.38 $25.53 5,174
2019-08-27 $26.38 $26.38 $26.37 $26.37 $25.52 982
2019-08-26 $26.36 $26.37 $26.33 $26.33 $25.48 2,155
2019-08-23 $26.38 $26.38 $26.37 $26.37 $25.52 685
2019-08-22 $26.31 $26.33 $26.31 $26.31 $25.46 2,732
2019-08-21 $26.36 $26.37 $26.34 $26.34 $25.49 1,272
2019-08-20 $26.42 $26.42 $26.35 $26.38 $25.53 58,912
2019-08-19 $26.37 $26.37 $26.36 $26.36 $25.51 16,995
2019-08-16 $26.37 $26.40 $26.37 $26.37 $25.52 5,334
2019-08-15 $26.38 $26.39 $26.36 $26.39 $25.54 1,459
2019-08-14 $26.34 $26.34 $26.29 $26.29 $25.44 4,698
2019-08-13 $26.22 $26.25 $26.21 $26.22 $25.38 173,632
2019-08-12 $26.17 $26.17 $26.14 $26.14 $25.30 600
2019-08-09 $26.17 $26.17 $26.14 $26.14 $25.30 582
2019-08-08 $26.17 $26.19 $26.17 $26.19 $25.35 12,519
2019-08-07 $26.20 $26.20 $26.15 $26.15 $25.31 1,935
2019-08-06 $26.11 $26.12 $26.11 $26.12 $25.28 3,097
2019-08-05 $26.07 $26.07 $26.07 $26.07 $25.23 8
2019-08-02 $25.99 $25.99 $25.98 $25.98 $25.14 383
2019-08-01 $25.92 $25.99 $25.92 $25.96 $25.12 4,635
2019-07-31 $25.91 $25.91 $25.91 $25.91 $25.04 1
2019-07-30 $25.88 $25.88 $25.88 $25.88 $25.01 1
2019-07-29 $25.89 $25.89 $25.87 $25.87 $25.00 5,317
2019-07-26 $25.88 $25.88 $25.86 $25.86 $24.99 1,680
2019-07-25 $25.85 $25.85 $25.85 $25.85 $24.98 363
2019-07-24 $25.84 $25.84 $25.84 $25.84 $24.97 0
2019-07-23 $25.83 $25.83 $25.81 $25.81 $24.95 321
2019-07-22 $25.83 $25.83 $25.83 $25.83 $24.96 0
2019-07-19 $25.84 $25.85 $25.83 $25.83 $24.97 28,119
2019-07-18 $25.79 $25.82 $25.79 $25.82 $24.96 2,404
2019-07-17 $25.77 $25.80 $25.77 $25.79 $24.93 17,733
2019-07-16 $25.76 $25.76 $25.74 $25.74 $24.87 5,000
2019-07-15 $25.77 $25.77 $25.75 $25.75 $24.88 3,235
2019-07-12 $25.76 $25.76 $25.73 $25.73 $24.87 1,142
2019-07-11 $25.70 $25.70 $25.70 $25.70 $24.84 0
2019-07-10 $25.77 $25.77 $25.74 $25.74 $24.88 6,000
2019-07-09 $25.67 $25.73 $25.67 $25.72 $24.86 4,818
2019-07-08 $25.68 $25.68 $25.65 $25.65 $24.79 443
2019-07-05 $25.65 $25.65 $25.63 $25.64 $24.78 2,000
2019-07-03 $25.69 $25.69 $25.69 $25.69 $24.83 0
2019-07-02 $25.67 $25.72 $25.67 $25.70 $24.83 2,956
2019-07-01 $25.64 $25.64 $25.63 $25.63 $24.77 1,202
2019-06-28 $25.68 $25.68 $25.68 $25.68 $24.79 0
2019-06-27 $25.69 $25.69 $25.69 $25.69 $24.79 0
2019-06-26 $25.69 $25.69 $25.65 $25.65 $24.76 5,718
2019-06-25 $25.68 $25.71 $25.67 $25.67 $24.77 7,858
2019-06-24 $25.67 $25.67 $25.67 $25.67 $24.77 0
2019-06-21 $25.65 $25.65 $25.63 $25.63 $24.73 400
2019-06-20 $25.67 $25.69 $25.66 $25.66 $24.76 796
2019-06-19 $25.61 $25.67 $25.61 $25.67 $24.77 100
2019-06-18 $25.65 $25.65 $25.65 $25.65 $24.75 0
2019-06-17 $25.62 $25.62 $25.62 $25.62 $24.72 511
2019-06-14 $25.66 $25.66 $25.61 $25.62 $24.73 2,553
2019-06-13 $25.65 $25.65 $25.65 $25.65 $24.75 0
2019-06-12 $25.64 $25.64 $25.64 $25.64 $24.74 0
2019-06-11 $25.63 $25.63 $25.63 $25.63 $24.73 0
2019-06-10 $25.63 $25.63 $25.61 $25.61 $24.71 39,912
2019-06-07 $25.67 $25.67 $25.66 $25.66 $24.76 4,004
2019-06-06 $25.63 $25.63 $25.60 $25.60 $24.70 389
2019-06-05 $25.63 $25.63 $25.61 $25.61 $24.71 2,407
2019-06-04 $25.65 $25.65 $25.64 $25.64 $24.74 5,275
2019-06-03 $25.66 $25.66 $25.66 $25.66 $24.76 9
2019-05-31 $25.69 $25.69 $25.69 $25.69 $24.73 0
2019-05-30 $25.58 $25.59 $25.56 $25.59 $24.64 10,442
2019-05-29 $25.59 $25.59 $25.58 $25.58 $24.62 5,800
2019-05-28 $25.56 $25.56 $25.56 $25.56 $24.60 0
2019-05-24 $25.55 $25.55 $25.55 $25.55 $24.59 300
2019-05-23 $25.55 $25.56 $25.55 $25.56 $24.60 4,518
2019-05-22 $25.49 $25.51 $25.49 $25.51 $24.55 399
2019-05-21 $25.51 $25.51 $25.51 $25.51 $24.56 0
2019-05-20 $25.55 $25.56 $25.51 $25.51 $24.56 7,518
2019-05-17 $25.52 $25.52 $25.52 $25.52 $24.57 0
2019-05-16 $25.52 $25.52 $25.52 $25.52 $24.56 0
2019-05-15 $25.50 $25.50 $25.50 $25.50 $24.55 0
2019-05-14 $25.47 $25.47 $25.47 $25.47 $24.51 0
2019-05-13 $25.45 $25.48 $25.45 $25.47 $24.51 3,424
2019-05-10 $25.38 $25.38 $25.38 $25.38 $24.43 150
2019-05-09 $25.37 $25.37 $25.37 $25.37 $24.42 0
2019-05-08 $25.34 $25.34 $25.34 $25.34 $24.39 0
2019-05-07 $25.35 $25.35 $25.33 $25.34 $24.39 3,100
2019-05-06 $25.25 $25.25 $25.25 $25.25 $24.30 0
2019-05-03 $25.26 $25.27 $25.25 $25.25 $24.30 881
2019-05-02 $25.23 $25.23 $25.23 $25.23 $24.28 0
2019-05-01 $25.24 $25.26 $25.23 $25.23 $24.28 8,803
2019-04-30 $25.24 $25.24 $25.24 $25.24 $24.30 0
2019-04-29 $25.21 $25.21 $25.20 $25.21 $24.27 3,927
2019-04-26 $25.20 $25.20 $25.19 $25.19 $24.24 3,100
2019-04-25 $25.15 $25.15 $25.15 $25.15 $24.21 0
2019-04-24 $25.15 $25.15 $25.14 $25.14 $24.20 601
2019-04-23 $25.04 $25.06 $25.04 $25.04 $24.10 3,500
2019-04-22 $25.05 $25.05 $25.04 $25.05 $24.11 25,369
2019-04-18 $25.03 $25.05 $25.03 $25.05 $24.11 62,800
2019-04-17 $25.05 $25.05 $25.02 $25.02 $24.08 501
2019-04-16 $25.06 $25.06 $25.06 $25.06 $24.12 11,417
2019-04-15 $25.09 $25.09 $25.07 $25.07 $24.13 18,331
2019-04-12 $25.00 $25.00 $25.00 $25.00 $24.06 0
2019-04-11 $25.08 $25.08 $25.08 $25.08 $24.14 101

iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP) News Headlines

Recent iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP) News
Similar Companies to iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP) 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.