iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ) Exchange: BATS
Data as of April 26, 2024
$25.00 ($0.00) 0.00%
iShares iBonds Dec 2028 Term Muni Bond ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2028 Term Muni Bond ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $25.04 |
Previous Close | $25.00 |
High | $25.06 |
Low | $25.00 |
Adjusted Open | $25.04 |
Previous Adjusted Close | $25.00 |
Adjusted High | $25.06 |
Adjusted Low | $25.00 |
About iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
The Fund seeks to track the investment results of the S&P AMT-Free Municipal Series Callable-Adjusted Dec 2028 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, 2027 and prior to December 2, 2028. As of October 31, 2019, there were 1,571 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, 2027 and before December 2, 2028. Callable bonds are eligible subject to the following: (i) a final maturity date after December 31, 2027 and before December 2, 2028, 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, 2027, the Underlying Index will not contain bonds with an effective maturity date later than December 2, 2028.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, 2028, the Underlying Index is expected to consist entirely of cash earned in this manner. Around the same time, the Fund will wind up and terminate, and its net assets will be distributed to then-current shareholders. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Underlying Index is sponsored by SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
Historical Stock Data for iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $25.04 | $25.06 | $25.00 | $25.00 | $25.00 | 22,626 |
2024-04-25 | $25.02 | $25.03 | $24.99 | $25.00 | $25.00 | 49,002 |
2024-04-24 | $25.07 | $25.07 | $25.04 | $25.06 | $25.06 | 47,427 |
2024-04-23 | $25.10 | $25.10 | $25.07 | $25.07 | $25.07 | 24,301 |
2024-04-22 | $25.08 | $25.09 | $25.07 | $25.08 | $25.08 | 34,376 |
2024-04-19 | $25.09 | $25.09 | $25.02 | $25.09 | $25.09 | 97,733 |
2024-04-18 | $25.07 | $25.09 | $25.06 | $25.08 | $25.08 | 20,358 |
2024-04-17 | $25.07 | $25.11 | $25.07 | $25.11 | $25.11 | 27,680 |
2024-04-16 | $25.07 | $25.11 | $25.06 | $25.09 | $25.09 | 35,053 |
2024-04-15 | $25.08 | $25.12 | $25.07 | $25.11 | $25.11 | 50,895 |
2024-04-12 | $25.06 | $25.11 | $25.06 | $25.08 | $25.08 | 60,954 |
2024-04-11 | $25.02 | $25.07 | $24.99 | $24.99 | $24.99 | 288,018 |
2024-04-10 | $25.00 | $25.07 | $25.00 | $25.05 | $25.05 | 33,013 |
2024-04-09 | $25.15 | $25.18 | $25.15 | $25.18 | $25.18 | 27,624 |
2024-04-08 | $25.10 | $25.15 | $25.10 | $25.15 | $25.15 | 15,603 |
2024-04-05 | $25.09 | $25.15 | $25.09 | $25.12 | $25.12 | 30,794 |
2024-04-04 | $25.13 | $25.16 | $25.12 | $25.16 | $25.16 | 38,847 |
2024-04-03 | $25.13 | $25.14 | $25.10 | $25.13 | $25.13 | 75,336 |
2024-04-02 | $25.17 | $25.19 | $25.15 | $25.15 | $25.15 | 39,966 |
2024-04-01 | $25.26 | $25.26 | $25.17 | $25.19 | $25.19 | 39,896 |
2024-03-28 | $25.31 | $25.31 | $25.26 | $25.27 | $25.27 | 138,618 |
2024-03-27 | $25.29 | $25.33 | $25.29 | $25.33 | $25.33 | 26,866 |
2024-03-26 | $25.35 | $25.35 | $25.32 | $25.33 | $25.33 | 94,488 |
2024-03-25 | $25.36 | $25.36 | $25.32 | $25.34 | $25.34 | 88,750 |
2024-03-22 | $25.37 | $25.38 | $25.35 | $25.35 | $25.35 | 78,723 |
2024-03-21 | $25.39 | $25.39 | $25.34 | $25.37 | $25.37 | 89,112 |
2024-03-20 | $25.37 | $25.41 | $25.37 | $25.40 | $25.40 | 21,021 |
2024-03-19 | $25.39 | $25.42 | $25.38 | $25.41 | $25.41 | 32,289 |
2024-03-18 | $25.48 | $25.48 | $25.37 | $25.38 | $25.38 | 61,789 |
2024-03-15 | $25.37 | $25.40 | $25.37 | $25.39 | $25.39 | 46,197 |
2024-03-14 | $25.40 | $25.40 | $25.37 | $25.38 | $25.38 | 16,869 |
2024-03-13 | $25.41 | $25.46 | $25.41 | $25.45 | $25.45 | 44,385 |
2024-03-12 | $25.43 | $25.44 | $25.40 | $25.43 | $25.43 | 31,150 |
2024-03-11 | $25.42 | $25.46 | $25.42 | $25.46 | $25.46 | 28,167 |
2024-03-08 | $25.44 | $25.45 | $25.41 | $25.45 | $25.45 | 122,563 |
2024-03-07 | $25.44 | $25.46 | $25.42 | $25.45 | $25.45 | 22,055 |
2024-03-06 | $25.43 | $25.43 | $25.39 | $25.41 | $25.41 | 29,511 |
2024-03-05 | $25.39 | $25.43 | $25.39 | $25.42 | $25.42 | 20,105 |
2024-03-04 | $25.39 | $25.40 | $25.37 | $25.38 | $25.38 | 60,676 |
2024-03-01 | $25.38 | $25.44 | $25.38 | $25.41 | $25.41 | 28,092 |
2024-02-29 | $25.43 | $25.47 | $25.43 | $25.45 | $25.40 | 18,860 |
2024-02-28 | $25.45 | $25.45 | $25.41 | $25.44 | $25.39 | 16,394 |
2024-02-27 | $25.41 | $25.45 | $25.41 | $25.44 | $25.39 | 31,178 |
2024-02-26 | $25.47 | $25.47 | $25.41 | $25.45 | $25.40 | 44,528 |
2024-02-23 | $25.42 | $25.46 | $25.42 | $25.45 | $25.40 | 15,582 |
2024-02-22 | $25.42 | $25.42 | $25.38 | $25.41 | $25.36 | 15,274 |
2024-02-21 | $25.41 | $25.43 | $25.39 | $25.41 | $25.36 | 35,056 |
2024-02-20 | $25.42 | $25.42 | $25.39 | $25.41 | $25.35 | 26,263 |
2024-02-16 | $25.34 | $25.39 | $25.34 | $25.39 | $25.39 | 27,094 |
2024-02-15 | $25.42 | $25.42 | $25.35 | $25.39 | $25.39 | 33,069 |
2024-02-14 | $25.35 | $25.40 | $25.32 | $25.38 | $25.38 | 27,104 |
2024-02-13 | $25.35 | $25.40 | $25.30 | $25.36 | $25.36 | 62,896 |
2024-02-12 | $25.42 | $25.44 | $25.38 | $25.43 | $25.43 | 13,873 |
2024-02-09 | $25.36 | $25.44 | $25.36 | $25.40 | $25.40 | 33,354 |
2024-02-08 | $25.44 | $25.44 | $25.36 | $25.39 | $25.39 | 41,625 |
2024-02-07 | $25.39 | $25.41 | $25.37 | $25.39 | $25.39 | 19,113 |
2024-02-06 | $25.40 | $25.44 | $25.37 | $25.40 | $25.40 | 37,955 |
2024-02-05 | $25.44 | $25.44 | $25.33 | $25.38 | $25.38 | 177,030 |
2024-02-02 | $25.46 | $25.46 | $25.38 | $25.43 | $25.43 | 18,911 |
2024-02-01 | $25.46 | $25.53 | $25.46 | $25.52 | $25.52 | 27,326 |
2024-01-31 | $25.47 | $25.50 | $25.44 | $25.48 | $25.43 | 60,849 |
2024-01-30 | $25.38 | $25.43 | $25.38 | $25.40 | $25.40 | 61,656 |
2024-01-29 | $25.41 | $25.43 | $25.39 | $25.43 | $25.43 | 86,568 |
2024-01-26 | $25.36 | $25.39 | $25.36 | $25.38 | $25.38 | 98,364 |
2024-01-25 | $25.33 | $25.44 | $25.33 | $25.40 | $25.40 | 42,162 |
2024-01-24 | $25.36 | $25.36 | $25.28 | $25.31 | $25.31 | 41,121 |
2024-01-23 | $25.33 | $25.36 | $25.32 | $25.35 | $25.35 | 27,025 |
2024-01-22 | $25.40 | $25.43 | $25.32 | $25.33 | $25.33 | 69,146 |
2024-01-19 | $25.38 | $25.38 | $25.31 | $25.31 | $25.31 | 69,939 |
2024-01-18 | $25.40 | $25.40 | $25.35 | $25.37 | $25.37 | 18,834 |
2024-01-17 | $25.37 | $25.43 | $25.37 | $25.42 | $25.42 | 23,052 |
2024-01-16 | $25.51 | $25.51 | $25.39 | $25.43 | $25.43 | 94,651 |
2024-01-12 | $25.47 | $25.52 | $25.47 | $25.51 | $25.51 | 27,679 |
2024-01-11 | $25.50 | $25.53 | $25.48 | $25.52 | $25.52 | 34,622 |
2024-01-10 | $25.55 | $25.55 | $25.50 | $25.51 | $25.51 | 30,459 |
2024-01-09 | $25.59 | $25.59 | $25.53 | $25.55 | $25.55 | 54,223 |
2024-01-08 | $25.59 | $25.60 | $25.56 | $25.57 | $25.57 | 23,641 |
2024-01-05 | $25.51 | $25.57 | $25.50 | $25.56 | $25.56 | 62,163 |
2024-01-04 | $25.53 | $25.57 | $25.53 | $25.57 | $25.57 | 64,655 |
2024-01-03 | $25.55 | $25.61 | $25.54 | $25.61 | $25.61 | 74,353 |
2024-01-02 | $25.57 | $25.59 | $25.43 | $25.56 | $25.56 | 87,808 |
2023-12-29 | $25.57 | $25.60 | $25.57 | $25.59 | $25.59 | 153,243 |
2023-12-28 | $25.60 | $25.60 | $25.53 | $25.56 | $25.56 | 26,794 |
2023-12-27 | $25.61 | $25.61 | $25.57 | $25.61 | $25.61 | 44,363 |
2023-12-26 | $25.58 | $25.58 | $25.52 | $25.55 | $25.55 | 23,867 |
2023-12-22 | $25.57 | $25.57 | $25.53 | $25.55 | $25.55 | 55,165 |
2023-12-21 | $25.66 | $25.66 | $25.51 | $25.55 | $25.55 | 343,834 |
2023-12-20 | $25.45 | $25.62 | $25.45 | $25.58 | $25.58 | 77,997 |
2023-12-19 | $25.47 | $25.56 | $25.47 | $25.53 | $25.53 | 140,296 |
2023-12-18 | $25.55 | $25.55 | $25.47 | $25.50 | $25.50 | 126,999 |
2023-12-15 | $25.44 | $25.53 | $25.44 | $25.52 | $25.52 | 67,046 |
2023-12-14 | $25.47 | $25.52 | $25.45 | $25.50 | $25.50 | 105,517 |
2023-12-13 | $25.39 | $25.44 | $25.34 | $25.39 | $25.34 | 202,934 |
2023-12-12 | $25.33 | $25.38 | $25.33 | $25.36 | $25.32 | 89,340 |
2023-12-11 | $25.41 | $25.41 | $25.33 | $25.36 | $25.31 | 401,390 |
2023-12-08 | $25.34 | $25.37 | $25.31 | $25.33 | $25.33 | 55,440 |
2023-12-07 | $25.40 | $25.40 | $25.31 | $25.33 | $25.33 | 99,702 |
2023-12-06 | $25.33 | $25.36 | $25.30 | $25.36 | $25.36 | 82,415 |
2023-12-05 | $25.29 | $25.32 | $25.28 | $25.30 | $25.30 | 28,762 |
2023-12-04 | $25.30 | $25.31 | $25.21 | $25.25 | $25.25 | 74,946 |
2023-12-01 | $25.27 | $25.28 | $25.19 | $25.27 | $25.27 | 117,961 |
2023-11-30 | $25.21 | $25.26 | $25.18 | $25.20 | $25.15 | 50,821 |
2023-11-29 | $25.19 | $25.25 | $25.15 | $25.24 | $25.19 | 64,000 |
2023-11-28 | $25.05 | $25.11 | $25.04 | $25.10 | $25.05 | 91,316 |
2023-11-27 | $24.99 | $25.03 | $24.99 | $25.02 | $24.97 | 14,042 |
2023-11-24 | $24.95 | $24.97 | $24.95 | $24.96 | $24.91 | 5,883 |
2023-11-22 | $25.01 | $25.01 | $24.95 | $24.96 | $24.91 | 44,764 |
2023-11-21 | $24.94 | $25.00 | $24.94 | $24.96 | $24.91 | 47,629 |
2023-11-20 | $24.87 | $24.99 | $24.87 | $24.93 | $24.88 | 277,559 |
2023-11-17 | $24.87 | $24.88 | $24.83 | $24.88 | $24.83 | 131,903 |
2023-11-16 | $24.86 | $24.87 | $24.80 | $24.81 | $24.76 | 153,913 |
2023-11-15 | $24.91 | $24.91 | $24.76 | $24.76 | $24.71 | 403,135 |
2023-11-14 | $24.81 | $24.88 | $24.77 | $24.77 | $24.72 | 54,576 |
2023-11-13 | $24.63 | $24.74 | $24.63 | $24.73 | $24.68 | 54,249 |
2023-11-10 | $24.79 | $24.79 | $24.68 | $24.69 | $24.64 | 52,837 |
2023-11-09 | $24.69 | $24.69 | $24.61 | $24.64 | $24.59 | 45,627 |
2023-11-08 | $24.67 | $24.70 | $24.62 | $24.70 | $24.65 | 192,489 |
2023-11-07 | $24.59 | $24.66 | $24.59 | $24.65 | $24.60 | 79,680 |
2023-11-06 | $24.66 | $24.66 | $24.52 | $24.54 | $24.49 | 134,941 |
2023-11-03 | $24.55 | $24.62 | $24.55 | $24.55 | $24.50 | 44,778 |
2023-11-02 | $24.35 | $24.44 | $24.35 | $24.42 | $24.37 | 130,445 |
2023-11-01 | $24.30 | $24.33 | $24.27 | $24.32 | $24.28 | 30,692 |
2023-10-31 | $24.28 | $24.32 | $24.28 | $24.29 | $24.20 | 30,632 |
2023-10-30 | $24.31 | $24.34 | $24.29 | $24.32 | $24.23 | 410,554 |
2023-10-27 | $24.28 | $24.37 | $24.28 | $24.35 | $24.26 | 55,350 |
2023-10-26 | $24.26 | $24.34 | $24.26 | $24.33 | $24.24 | 41,437 |
2023-10-25 | $24.30 | $24.31 | $24.26 | $24.26 | $24.17 | 74,849 |
2023-10-24 | $24.28 | $24.36 | $24.28 | $24.33 | $24.24 | 46,982 |
2023-10-23 | $24.25 | $24.34 | $24.25 | $24.31 | $24.22 | 42,119 |
2023-10-20 | $24.30 | $24.36 | $24.28 | $24.30 | $24.30 | 237,084 |
2023-10-19 | $24.37 | $24.37 | $24.27 | $24.34 | $24.34 | 184,367 |
2023-10-18 | $24.36 | $24.39 | $24.34 | $24.38 | $24.38 | 62,059 |
2023-10-17 | $24.39 | $24.39 | $24.35 | $24.37 | $24.37 | 28,033 |
2023-10-16 | $24.47 | $24.48 | $24.39 | $24.45 | $24.45 | 57,554 |
2023-10-13 | $24.48 | $24.54 | $24.48 | $24.50 | $24.50 | 66,684 |
2023-10-12 | $24.47 | $24.51 | $24.40 | $24.44 | $24.44 | 51,499 |
2023-10-11 | $24.47 | $24.54 | $24.46 | $24.54 | $24.54 | 44,993 |
2023-10-10 | $24.40 | $24.42 | $24.34 | $24.41 | $24.41 | 37,457 |
2023-10-09 | $24.30 | $24.39 | $24.30 | $24.39 | $24.39 | 12,286 |
2023-10-06 | $24.23 | $24.29 | $24.20 | $24.28 | $24.28 | 50,068 |
2023-10-05 | $24.32 | $24.34 | $24.31 | $24.33 | $24.33 | 32,442 |
2023-10-04 | $24.27 | $24.32 | $24.25 | $24.32 | $24.32 | 55,993 |
2023-10-03 | $24.25 | $24.32 | $24.25 | $24.29 | $24.29 | 33,096 |
2023-10-02 | $24.40 | $24.40 | $24.32 | $24.32 | $24.32 | 30,788 |
2023-09-29 | $24.45 | $24.46 | $24.41 | $24.41 | $24.37 | 25,183 |
2023-09-28 | $24.49 | $24.49 | $24.41 | $24.41 | $24.37 | 73,284 |
2023-09-27 | $24.52 | $24.52 | $24.44 | $24.49 | $24.45 | 58,483 |
2023-09-26 | $24.52 | $24.55 | $24.52 | $24.52 | $24.48 | 253,786 |
2023-09-25 | $24.64 | $24.64 | $24.53 | $24.55 | $24.51 | 83,504 |
2023-09-22 | $24.67 | $24.68 | $24.65 | $24.66 | $24.62 | 29,316 |
2023-09-21 | $24.69 | $24.72 | $24.68 | $24.69 | $24.64 | 45,407 |
2023-09-20 | $24.79 | $24.82 | $24.75 | $24.77 | $24.72 | 83,097 |
2023-09-19 | $24.89 | $24.89 | $24.79 | $24.80 | $24.75 | 31,230 |
2023-09-18 | $24.82 | $24.86 | $24.81 | $24.83 | $24.79 | 301,547 |
2023-09-15 | $24.81 | $24.85 | $24.81 | $24.82 | $24.78 | 82,611 |
2023-09-14 | $24.83 | $24.83 | $24.79 | $24.80 | $24.75 | 79,247 |
2023-09-13 | $24.86 | $24.90 | $24.85 | $24.87 | $24.83 | 89,068 |
2023-09-12 | $24.85 | $24.87 | $24.83 | $24.87 | $24.82 | 16,505 |
2023-09-11 | $24.84 | $24.88 | $24.84 | $24.86 | $24.81 | 39,154 |
2023-09-08 | $24.86 | $24.87 | $24.82 | $24.84 | $24.84 | 26,394 |
2023-09-07 | $24.85 | $24.88 | $24.79 | $24.86 | $24.86 | 38,979 |
2023-09-06 | $24.84 | $24.84 | $24.80 | $24.84 | $24.84 | 45,743 |
2023-09-05 | $24.94 | $24.94 | $24.83 | $24.85 | $24.85 | 38,602 |
2023-09-01 | $24.87 | $24.87 | $24.83 | $24.85 | $24.85 | 23,086 |
2023-08-31 | $24.90 | $24.93 | $24.90 | $24.93 | $24.93 | 19,977 |
2023-08-30 | $24.91 | $24.93 | $24.89 | $24.90 | $24.90 | 16,583 |
2023-08-29 | $24.92 | $24.96 | $24.90 | $24.93 | $24.93 | 17,355 |
2023-08-28 | $24.82 | $24.89 | $24.82 | $24.89 | $24.89 | 16,516 |
2023-08-25 | $24.85 | $24.88 | $24.82 | $24.87 | $24.87 | 26,980 |
2023-08-24 | $24.88 | $24.90 | $24.86 | $24.87 | $24.87 | 83,010 |
2023-08-23 | $24.88 | $24.91 | $24.85 | $24.86 | $24.86 | 46,137 |
2023-08-22 | $24.87 | $24.87 | $24.84 | $24.86 | $24.86 | 20,832 |
2023-08-21 | $24.89 | $24.89 | $24.83 | $24.86 | $24.86 | 25,529 |
2023-08-18 | $24.92 | $24.97 | $24.90 | $24.90 | $24.90 | 24,960 |
2023-08-17 | $25.00 | $25.00 | $24.90 | $24.95 | $24.95 | 34,611 |
2023-08-16 | $25.01 | $25.02 | $24.92 | $24.92 | $24.92 | 42,829 |
2023-08-15 | $24.96 | $25.00 | $24.96 | $24.98 | $24.98 | 15,455 |
2023-08-14 | $24.95 | $25.00 | $24.95 | $24.98 | $24.98 | 12,015 |
2023-08-11 | $24.96 | $24.98 | $24.94 | $24.96 | $24.96 | 15,442 |
2023-08-10 | $25.03 | $25.03 | $24.96 | $24.97 | $24.97 | 10,048 |
2023-08-09 | $24.99 | $25.01 | $24.98 | $25.00 | $25.00 | 24,440 |
2023-08-08 | $24.92 | $24.97 | $24.90 | $24.96 | $24.96 | 55,141 |
2023-08-07 | $25.00 | $25.00 | $24.91 | $24.95 | $24.95 | 13,965 |
2023-08-04 | $24.92 | $24.99 | $24.92 | $24.99 | $24.99 | 61,047 |
2023-08-03 | $24.93 | $24.94 | $24.88 | $24.90 | $24.90 | 119,754 |
2023-08-02 | $25.03 | $25.03 | $25.00 | $25.01 | $25.01 | 36,559 |
2023-08-01 | $25.04 | $25.08 | $25.02 | $25.07 | $25.07 | 17,986 |
2023-07-31 | $25.16 | $25.16 | $25.12 | $25.13 | $25.09 | 43,126 |
2023-07-28 | $25.26 | $25.26 | $25.15 | $25.17 | $25.17 | 71,203 |
2023-07-27 | $25.25 | $25.25 | $25.18 | $25.19 | $25.19 | 4,564 |
2023-07-26 | $25.25 | $25.33 | $25.25 | $25.28 | $25.28 | 15,064 |
2023-07-25 | $25.23 | $25.27 | $25.20 | $25.26 | $25.26 | 25,437 |
2023-07-24 | $25.28 | $25.28 | $25.26 | $25.27 | $25.27 | 5,928 |
2023-07-21 | $25.26 | $25.27 | $25.21 | $25.26 | $25.26 | 10,886 |
2023-07-20 | $25.27 | $25.27 | $25.22 | $25.27 | $25.27 | 11,026 |
2023-07-19 | $25.25 | $25.28 | $25.24 | $25.27 | $25.27 | 8,892 |
2023-07-18 | $25.21 | $25.22 | $25.15 | $25.21 | $25.21 | 9,191 |
2023-07-17 | $25.18 | $25.20 | $25.17 | $25.19 | $25.19 | 9,099 |
2023-07-14 | $25.18 | $25.18 | $25.16 | $25.18 | $25.18 | 22,486 |
2023-07-13 | $25.17 | $25.23 | $25.17 | $25.22 | $25.22 | 15,589 |
2023-07-12 | $25.15 | $25.16 | $25.13 | $25.14 | $25.14 | 41,394 |
2023-07-11 | $25.06 | $25.09 | $25.06 | $25.08 | $25.08 | 20,605 |
2023-07-10 | $25.07 | $25.09 | $25.04 | $25.07 | $25.07 | 20,235 |
2023-07-07 | $25.08 | $25.14 | $25.06 | $25.07 | $25.07 | 36,428 |
2023-07-06 | $25.10 | $25.10 | $25.03 | $25.08 | $25.08 | 21,493 |
2023-07-05 | $25.11 | $25.13 | $25.09 | $25.09 | $25.09 | 19,938 |
2023-07-03 | $25.16 | $25.16 | $25.10 | $25.11 | $25.11 | 8,545 |
2023-06-30 | $25.17 | $25.17 | $25.14 | $25.16 | $25.12 | 16,544 |
2023-06-29 | $25.20 | $25.20 | $25.12 | $25.13 | $25.09 | 17,443 |
2023-06-28 | $25.16 | $25.22 | $25.16 | $25.21 | $25.17 | 14,218 |
2023-06-27 | $25.15 | $25.17 | $25.13 | $25.14 | $25.09 | 31,385 |
2023-06-26 | $25.16 | $25.19 | $25.16 | $25.18 | $25.14 | 6,178 |
2023-06-23 | $25.21 | $25.26 | $25.18 | $25.19 | $25.15 | 42,134 |
2023-06-22 | $25.16 | $25.16 | $25.10 | $25.11 | $25.07 | 16,706 |
2023-06-21 | $25.14 | $25.19 | $25.08 | $25.16 | $25.12 | 46,642 |
2023-06-20 | $25.16 | $25.19 | $25.14 | $25.15 | $25.11 | 28,060 |
2023-06-16 | $25.14 | $25.16 | $25.12 | $25.16 | $25.16 | 99,637 |
2023-06-15 | $25.13 | $25.17 | $25.13 | $25.16 | $25.16 | 76,493 |
2023-06-14 | $25.10 | $25.13 | $25.03 | $25.11 | $25.11 | 43,110 |
2023-06-13 | $25.07 | $25.12 | $25.06 | $25.07 | $25.07 | 14,757 |
2023-06-12 | $25.11 | $25.11 | $25.06 | $25.11 | $25.11 | 52,809 |
2023-06-09 | $25.09 | $25.10 | $25.08 | $25.09 | $25.09 | 35,212 |
2023-06-08 | $25.12 | $25.13 | $25.10 | $25.12 | $25.12 | 31,631 |
2023-06-07 | $25.11 | $25.11 | $25.06 | $25.09 | $25.09 | 40,032 |
2023-06-06 | $25.11 | $25.11 | $25.09 | $25.11 | $25.11 | 15,610 |
2023-06-05 | $24.99 | $25.09 | $24.98 | $25.08 | $25.08 | 25,600 |
2023-06-02 | $25.04 | $25.05 | $25.02 | $25.04 | $25.04 | 19,279 |
2023-06-01 | $25.05 | $25.09 | $25.05 | $25.08 | $25.08 | 24,727 |
2023-05-31 | $25.07 | $25.08 | $25.05 | $25.07 | $25.07 | 40,415 |
2023-05-30 | $25.01 | $25.03 | $24.96 | $25.02 | $25.02 | 67,963 |
2023-05-26 | $24.93 | $24.94 | $24.90 | $24.93 | $24.93 | 21,811 |
2023-05-25 | $24.90 | $24.94 | $24.89 | $24.90 | $24.90 | 16,485 |
2023-05-24 | $24.95 | $24.99 | $24.90 | $24.91 | $24.91 | 76,619 |
2023-05-23 | $25.04 | $25.04 | $24.97 | $24.98 | $24.98 | 54,876 |
2023-05-22 | $25.06 | $25.08 | $25.03 | $25.04 | $25.04 | 40,839 |
2023-05-19 | $25.13 | $25.14 | $25.03 | $25.08 | $25.08 | 27,219 |
2023-05-18 | $25.20 | $25.23 | $25.15 | $25.17 | $25.17 | 43,857 |
2023-05-17 | $25.35 | $25.35 | $25.30 | $25.30 | $25.30 | 12,988 |
2023-05-16 | $25.36 | $25.37 | $25.31 | $25.34 | $25.34 | 36,881 |
2023-05-15 | $25.39 | $25.39 | $25.37 | $25.39 | $25.39 | 30,987 |
2023-05-12 | $25.43 | $25.43 | $25.37 | $25.39 | $25.39 | 17,072 |
2023-05-11 | $25.46 | $25.46 | $25.39 | $25.43 | $25.43 | 58,546 |
2023-05-10 | $25.46 | $25.47 | $25.45 | $25.46 | $25.46 | 23,471 |
2023-05-09 | $25.43 | $25.43 | $25.40 | $25.43 | $25.43 | 36,238 |
2023-05-08 | $25.46 | $25.46 | $25.40 | $25.41 | $25.41 | 70,631 |
2023-05-05 | $25.42 | $25.45 | $25.41 | $25.44 | $25.44 | 24,656 |
2023-05-04 | $25.45 | $25.47 | $25.41 | $25.44 | $25.44 | 58,298 |
2023-05-03 | $25.41 | $25.46 | $25.39 | $25.42 | $25.42 | 36,782 |
2023-05-02 | $25.32 | $25.41 | $25.32 | $25.41 | $25.41 | 39,632 |
2023-05-01 | $25.43 | $25.43 | $25.32 | $25.33 | $25.33 | 33,410 |
2023-04-28 | $25.40 | $25.43 | $25.40 | $25.43 | $25.39 | 19,525 |
2023-04-27 | $25.38 | $25.38 | $25.35 | $25.35 | $25.31 | 29,040 |
2023-04-26 | $25.45 | $25.49 | $25.34 | $25.42 | $25.38 | 48,201 |
2023-04-25 | $25.46 | $25.47 | $25.43 | $25.47 | $25.43 | 50,068 |
2023-04-24 | $25.40 | $25.43 | $25.40 | $25.43 | $25.39 | 33,694 |
2023-04-21 | $25.35 | $25.37 | $25.32 | $25.37 | $25.37 | 21,182 |
2023-04-20 | $25.42 | $25.44 | $25.39 | $25.41 | $25.41 | 37,159 |
2023-04-19 | $25.41 | $25.42 | $25.36 | $25.38 | $25.38 | 46,070 |
2023-04-18 | $25.54 | $25.54 | $25.49 | $25.52 | $25.52 | 18,725 |
2023-04-17 | $25.68 | $25.68 | $25.63 | $25.65 | $25.65 | 27,121 |
2023-04-14 | $25.69 | $25.70 | $25.66 | $25.66 | $25.66 | 18,724 |
2023-04-13 | $25.75 | $25.75 | $25.70 | $25.72 | $25.72 | 23,205 |
2023-04-12 | $25.83 | $25.83 | $25.72 | $25.78 | $25.78 | 43,050 |
2023-04-11 | $25.66 | $25.74 | $25.66 | $25.74 | $25.74 | 13,634 |
2023-04-10 | $25.69 | $25.69 | $25.62 | $25.68 | $25.68 | 65,820 |
2023-04-06 | $25.68 | $25.72 | $25.67 | $25.72 | $25.72 | 30,853 |
2023-04-05 | $25.66 | $25.70 | $25.66 | $25.69 | $25.69 | 37,054 |
2023-04-04 | $25.51 | $25.65 | $25.51 | $25.62 | $25.62 | 585,832 |
2023-04-03 | $25.57 | $25.59 | $25.54 | $25.57 | $25.57 | 8,392 |
2023-03-31 | $25.57 | $25.60 | $25.56 | $25.60 | $25.56 | 10,482 |
2023-03-30 | $25.54 | $25.56 | $25.53 | $25.56 | $25.52 | 9,722 |
2023-03-29 | $25.57 | $25.57 | $25.49 | $25.52 | $25.48 | 24,890 |
2023-03-28 | $25.49 | $25.52 | $25.47 | $25.52 | $25.48 | 6,257 |
2023-03-27 | $25.50 | $25.50 | $25.47 | $25.48 | $25.48 | 4,540 |
2023-03-24 | $25.49 | $25.53 | $25.45 | $25.53 | $25.53 | 13,984 |
2023-03-23 | $25.44 | $25.49 | $25.43 | $25.45 | $25.45 | 13,250 |
2023-03-22 | $25.36 | $25.48 | $25.33 | $25.45 | $25.45 | 21,106 |
2023-03-21 | $25.36 | $25.36 | $25.32 | $25.32 | $25.32 | 9,816 |
2023-03-20 | $25.37 | $25.40 | $25.36 | $25.38 | $25.38 | 15,051 |
2023-03-17 | $25.45 | $25.45 | $25.42 | $25.44 | $25.44 | 45,774 |
2023-03-16 | $25.41 | $25.41 | $25.30 | $25.35 | $25.35 | 11,489 |
2023-03-15 | $25.29 | $25.39 | $25.29 | $25.36 | $25.36 | 87,913 |
2023-03-14 | $25.13 | $25.23 | $25.13 | $25.22 | $25.22 | 18,436 |
2023-03-13 | $25.32 | $25.32 | $25.23 | $25.23 | $25.23 | 11,331 |
2023-03-10 | $25.17 | $25.19 | $25.15 | $25.17 | $25.17 | 12,459 |
2023-03-09 | $25.07 | $25.10 | $25.04 | $25.07 | $25.07 | 11,755 |
2023-03-08 | $25.01 | $25.03 | $24.98 | $25.00 | $25.00 | 20,610 |
2023-03-07 | $24.96 | $25.02 | $24.94 | $25.01 | $25.01 | 16,008 |
2023-03-06 | $25.03 | $25.03 | $24.97 | $25.01 | $25.01 | 48,412 |
2023-03-03 | $25.02 | $25.02 | $24.96 | $24.99 | $24.99 | 26,597 |
2023-03-02 | $24.92 | $24.96 | $24.92 | $24.96 | $24.96 | 7,162 |
2023-03-01 | $25.00 | $25.00 | $24.96 | $24.97 | $24.97 | 4,208 |
2023-02-28 | $25.01 | $25.07 | $25.01 | $25.06 | $25.02 | 14,034 |
2023-02-27 | $25.02 | $25.04 | $25.01 | $25.01 | $24.97 | 15,207 |
2023-02-24 | $25.02 | $25.04 | $24.97 | $25.02 | $25.02 | 17,167 |
2023-02-23 | $25.10 | $25.13 | $25.03 | $25.08 | $25.08 | 67,381 |
2023-02-22 | $25.09 | $25.10 | $25.05 | $25.07 | $25.07 | 49,064 |
2023-02-21 | $25.10 | $25.10 | $25.07 | $25.07 | $25.07 | 12,092 |
2023-02-17 | $25.24 | $25.24 | $25.19 | $25.20 | $25.20 | 21,304 |
2023-02-16 | $25.41 | $25.41 | $25.27 | $25.27 | $25.27 | 8,155 |
2023-02-15 | $25.49 | $25.49 | $25.43 | $25.45 | $25.45 | 25,707 |
2023-02-14 | $25.53 | $25.53 | $25.48 | $25.52 | $25.52 | 35,490 |
2023-02-13 | $25.59 | $25.59 | $25.54 | $25.59 | $25.59 | 37,539 |
2023-02-10 | $25.56 | $25.57 | $25.54 | $25.54 | $25.54 | 6,215 |
2023-02-09 | $25.59 | $25.61 | $25.55 | $25.58 | $25.58 | 13,654 |
2023-02-08 | $25.60 | $25.61 | $25.58 | $25.60 | $25.60 | 16,195 |
2023-02-07 | $25.59 | $25.62 | $25.57 | $25.61 | $25.61 | 17,683 |
2023-02-06 | $25.70 | $25.70 | $25.59 | $25.63 | $25.63 | 69,186 |
2023-02-03 | $25.73 | $25.73 | $25.69 | $25.71 | $25.71 | 14,698 |
2023-02-02 | $25.77 | $25.81 | $25.76 | $25.80 | $25.80 | 74,303 |
2023-02-01 | $25.74 | $25.77 | $25.69 | $25.77 | $25.77 | 23,325 |
2023-01-31 | $25.72 | $25.73 | $25.70 | $25.73 | $25.69 | 12,964 |
2023-01-30 | $25.75 | $25.75 | $25.69 | $25.70 | $25.66 | 23,140 |
2023-01-27 | $25.69 | $25.70 | $25.67 | $25.70 | $25.66 | 164,774 |
2023-01-26 | $25.72 | $25.72 | $25.69 | $25.71 | $25.67 | 29,590 |
2023-01-25 | $25.65 | $25.72 | $25.65 | $25.68 | $25.64 | 27,834 |
2023-01-24 | $25.66 | $25.70 | $25.64 | $25.70 | $25.66 | 42,234 |
2023-01-23 | $25.68 | $25.68 | $25.61 | $25.61 | $25.57 | 115,519 |
2023-01-20 | $25.67 | $25.67 | $25.64 | $25.64 | $25.60 | 20,396 |
2023-01-19 | $25.62 | $25.69 | $25.62 | $25.66 | $25.62 | 105,368 |
2023-01-18 | $25.64 | $25.66 | $25.62 | $25.65 | $25.61 | 91,498 |
2023-01-17 | $25.51 | $25.59 | $25.51 | $25.59 | $25.55 | 7,722 |
2023-01-13 | $25.58 | $25.58 | $25.52 | $25.53 | $25.53 | 27,218 |
2023-01-12 | $25.48 | $25.54 | $25.48 | $25.52 | $25.52 | 37,901 |
2023-01-11 | $25.39 | $25.48 | $25.39 | $25.42 | $25.42 | 23,964 |
2023-01-10 | $25.38 | $25.42 | $25.37 | $25.42 | $25.42 | 24,072 |
2023-01-09 | $25.37 | $25.40 | $25.34 | $25.40 | $25.40 | 18,690 |
2023-01-06 | $25.29 | $25.33 | $25.27 | $25.33 | $25.33 | 68,349 |
2023-01-05 | $25.21 | $25.24 | $25.20 | $25.24 | $25.24 | 12,232 |
2023-01-04 | $25.19 | $25.22 | $25.17 | $25.21 | $25.21 | 79,325 |
2023-01-03 | $25.16 | $25.16 | $25.13 | $25.15 | $25.15 | 10,538 |
2022-12-30 | $25.13 | $25.13 | $25.02 | $25.10 | $25.10 | 113,493 |
2022-12-29 | $24.97 | $25.10 | $24.97 | $25.08 | $25.08 | 84,806 |
2022-12-28 | $25.11 | $25.11 | $25.07 | $25.10 | $25.10 | 99,046 |
2022-12-27 | $25.11 | $25.11 | $25.09 | $25.11 | $25.11 | 47,212 |
2022-12-23 | $25.11 | $25.13 | $25.08 | $25.13 | $25.13 | 17,999 |
2022-12-22 | $25.10 | $25.18 | $25.09 | $25.13 | $25.13 | 74,026 |
2022-12-21 | $25.11 | $25.16 | $25.07 | $25.15 | $25.15 | 125,666 |
2022-12-20 | $25.16 | $25.17 | $25.07 | $25.13 | $25.13 | 114,002 |
2022-12-19 | $25.15 | $25.18 | $25.13 | $25.16 | $25.16 | 151,245 |
2022-12-16 | $25.20 | $25.21 | $25.17 | $25.20 | $25.20 | 39,575 |
2022-12-15 | $25.19 | $25.24 | $25.18 | $25.24 | $25.24 | 82,310 |
2022-12-14 | $25.24 | $25.25 | $25.17 | $25.23 | $25.20 | 73,742 |
2022-12-13 | $25.23 | $25.26 | $25.19 | $25.25 | $25.21 | 46,069 |
2022-12-12 | $25.17 | $25.19 | $25.15 | $25.16 | $25.13 | 24,846 |
2022-12-09 | $25.21 | $25.21 | $25.16 | $25.18 | $25.15 | 17,674 |
2022-12-08 | $25.26 | $25.26 | $25.17 | $25.19 | $25.16 | 24,043 |
2022-12-07 | $25.16 | $25.25 | $25.16 | $25.22 | $25.19 | 84,558 |
2022-12-06 | $25.17 | $25.17 | $25.13 | $25.16 | $25.13 | 58,728 |
2022-12-05 | $25.05 | $25.13 | $25.03 | $25.07 | $25.04 | 56,495 |
2022-12-02 | $25.06 | $25.09 | $25.04 | $25.09 | $25.09 | 88,835 |
2022-12-01 | $25.05 | $25.11 | $25.01 | $25.11 | $25.11 | 100,663 |
2022-11-30 | $25.00 | $25.07 | $24.93 | $25.07 | $25.07 | 12,081 |
2022-11-29 | $24.91 | $25.00 | $24.91 | $24.99 | $24.99 | 28,735 |
2022-11-28 | $24.92 | $24.93 | $24.90 | $24.92 | $24.92 | 52,754 |
2022-11-25 | $24.84 | $24.92 | $24.84 | $24.88 | $24.88 | 3,918 |
2022-11-23 | $24.86 | $24.88 | $24.83 | $24.88 | $24.88 | 27,338 |
2022-11-22 | $24.78 | $24.83 | $24.78 | $24.83 | $24.83 | 32,590 |
2022-11-21 | $24.75 | $24.80 | $24.73 | $24.77 | $24.77 | 19,346 |
2022-11-18 | $24.77 | $24.77 | $24.65 | $24.76 | $24.76 | 42,677 |
2022-11-17 | $24.68 | $24.74 | $24.66 | $24.71 | $24.71 | 39,933 |
2022-11-16 | $24.58 | $24.71 | $24.58 | $24.71 | $24.71 | 60,413 |
2022-11-15 | $24.58 | $24.60 | $24.50 | $24.60 | $24.60 | 17,435 |
2022-11-14 | $24.57 | $24.57 | $24.46 | $24.53 | $24.53 | 44,492 |
2022-11-11 | $24.51 | $24.54 | $24.51 | $24.54 | $24.54 | 16,565 |
2022-11-10 | $24.48 | $24.58 | $24.48 | $24.56 | $24.56 | 48,500 |
2022-11-09 | $24.28 | $24.30 | $24.27 | $24.29 | $24.29 | 24,352 |
2022-11-08 | $24.25 | $24.28 | $24.23 | $24.27 | $24.27 | 14,316 |
2022-11-07 | $24.20 | $24.23 | $24.16 | $24.21 | $24.21 | 18,860 |
2022-11-04 | $24.19 | $24.23 | $24.19 | $24.22 | $24.22 | 15,524 |
2022-11-03 | $24.16 | $24.21 | $24.16 | $24.21 | $24.21 | 155,138 |
2022-11-02 | $24.16 | $24.26 | $24.16 | $24.25 | $24.25 | 40,040 |
2022-11-01 | $24.16 | $24.22 | $24.13 | $24.22 | $24.22 | 34,133 |
2022-10-31 | $24.14 | $24.21 | $24.10 | $24.14 | $24.14 | 38,649 |
2022-10-28 | $24.12 | $24.20 | $24.12 | $24.20 | $24.20 | 130,646 |
2022-10-27 | $24.19 | $24.20 | $24.17 | $24.19 | $24.19 | 58,159 |
2022-10-26 | $24.15 | $24.18 | $24.11 | $24.14 | $24.14 | 41,071 |
2022-10-25 | $24.25 | $24.25 | $24.10 | $24.12 | $24.12 | 205,221 |
2022-10-24 | $24.22 | $24.25 | $24.17 | $24.17 | $24.17 | 24,900 |
2022-10-21 | $24.31 | $24.32 | $24.23 | $24.23 | $24.23 | 25,812 |
2022-10-20 | $24.39 | $24.41 | $24.33 | $24.33 | $24.33 | 22,823 |
2022-10-19 | $24.40 | $24.43 | $24.32 | $24.36 | $24.36 | 251,164 |
2022-10-18 | $24.48 | $24.48 | $24.40 | $24.44 | $24.44 | 28,539 |
2022-10-17 | $24.45 | $24.48 | $24.37 | $24.40 | $24.40 | 34,571 |
2022-10-14 | $24.40 | $24.42 | $24.31 | $24.40 | $24.40 | 379,578 |
2022-10-13 | $24.41 | $24.41 | $24.35 | $24.41 | $24.41 | 32,697 |
2022-10-12 | $24.43 | $24.49 | $24.41 | $24.44 | $24.44 | 88,646 |
2022-10-11 | $24.34 | $24.45 | $24.34 | $24.40 | $24.40 | 29,662 |
2022-10-10 | $24.38 | $24.39 | $24.35 | $24.39 | $24.39 | 18,194 |
2022-10-07 | $24.40 | $24.41 | $24.32 | $24.39 | $24.39 | 103,994 |
2022-10-06 | $24.40 | $24.41 | $24.34 | $24.37 | $24.37 | 11,048 |
2022-10-05 | $24.39 | $24.40 | $24.32 | $24.37 | $24.37 | 14,420 |
2022-10-04 | $24.36 | $24.42 | $24.36 | $24.38 | $24.38 | 20,626 |
2022-10-03 | $24.30 | $24.34 | $24.28 | $24.30 | $24.30 | 22,834 |
2022-09-30 | $24.25 | $24.27 | $24.17 | $24.19 | $24.16 | 12,040 |
2022-09-29 | $24.23 | $24.30 | $24.23 | $24.26 | $24.23 | 475,076 |
2022-09-28 | $24.28 | $24.28 | $24.24 | $24.25 | $24.22 | 21,832 |
2022-09-27 | $24.25 | $24.29 | $24.21 | $24.23 | $24.20 | 108,962 |
2022-09-26 | $24.44 | $24.44 | $24.25 | $24.26 | $24.23 | 63,727 |
2022-09-23 | $24.54 | $24.54 | $24.44 | $24.47 | $24.44 | 59,458 |
2022-09-22 | $24.64 | $24.64 | $24.50 | $24.54 | $24.51 | 27,447 |
2022-09-21 | $24.62 | $24.63 | $24.59 | $24.62 | $24.59 | 16,246 |
2022-09-20 | $24.67 | $24.71 | $24.63 | $24.65 | $24.62 | 23,244 |
2022-09-19 | $24.79 | $24.79 | $24.73 | $24.78 | $24.75 | 9,055 |
2022-09-16 | $24.81 | $24.85 | $24.80 | $24.85 | $24.85 | 25,244 |
2022-09-15 | $24.89 | $24.89 | $24.84 | $24.84 | $24.84 | 10,754 |
2022-09-14 | $24.87 | $24.89 | $24.87 | $24.88 | $24.88 | 3,692 |
2022-09-13 | $24.93 | $24.96 | $24.88 | $24.93 | $24.93 | 34,571 |
2022-09-12 | $25.05 | $25.05 | $24.94 | $24.97 | $24.97 | 16,055 |
2022-09-09 | $24.97 | $25.00 | $24.97 | $24.99 | $24.99 | 19,321 |
2022-09-08 | $24.94 | $25.00 | $24.94 | $24.97 | $24.97 | 18,297 |
2022-09-07 | $24.97 | $25.02 | $24.95 | $24.99 | $24.99 | 51,711 |
2022-09-06 | $25.01 | $25.01 | $24.93 | $24.93 | $24.93 | 20,033 |
2022-09-02 | $24.96 | $25.06 | $24.96 | $25.04 | $25.04 | 104,609 |
2022-09-01 | $24.95 | $24.98 | $24.89 | $24.98 | $24.98 | 14,572 |
2022-08-31 | $25.06 | $25.11 | $25.05 | $25.05 | $25.02 | 27,778 |
2022-08-30 | $25.03 | $25.08 | $25.00 | $25.05 | $25.02 | 6,516 |
2022-08-29 | $25.16 | $25.16 | $25.07 | $25.08 | $25.05 | 4,342 |
2022-08-26 | $25.17 | $25.17 | $25.16 | $25.17 | $25.14 | 1,346 |
2022-08-25 | $25.20 | $25.20 | $25.17 | $25.18 | $25.15 | 510 |
2022-08-24 | $25.19 | $25.19 | $25.11 | $25.16 | $25.14 | 16,058 |
2022-08-23 | $25.22 | $25.24 | $25.17 | $25.17 | $25.14 | 2,684 |
2022-08-22 | $25.23 | $25.23 | $25.19 | $25.19 | $25.16 | 7,527 |
2022-08-19 | $25.27 | $25.28 | $25.21 | $25.26 | $25.23 | 7,042 |
2022-08-18 | $25.36 | $25.40 | $25.34 | $25.36 | $25.33 | 14,756 |
2022-08-17 | $25.54 | $25.54 | $25.37 | $25.40 | $25.37 | 18,828 |
2022-08-16 | $25.59 | $25.59 | $25.54 | $25.55 | $25.52 | 2,600 |
2022-08-15 | $25.59 | $25.61 | $25.56 | $25.59 | $25.56 | 16,583 |
2022-08-12 | $25.59 | $25.59 | $25.53 | $25.57 | $25.54 | 4,652 |
2022-08-11 | $25.55 | $25.57 | $25.51 | $25.52 | $25.49 | 9,316 |
2022-08-10 | $25.70 | $25.70 | $25.56 | $25.57 | $25.54 | 21,066 |
2022-08-09 | $25.56 | $25.60 | $25.56 | $25.58 | $25.55 | 12,510 |
2022-08-08 | $25.59 | $25.61 | $25.55 | $25.59 | $25.56 | 5,880 |
2022-08-05 | $25.61 | $25.61 | $25.51 | $25.54 | $25.51 | 4,035 |
2022-08-04 | $25.68 | $25.68 | $25.64 | $25.67 | $25.64 | 2,872 |
2022-08-03 | $25.59 | $25.67 | $25.58 | $25.66 | $25.63 | 13,165 |
2022-08-02 | $25.64 | $25.68 | $25.59 | $25.60 | $25.57 | 25,366 |
2022-08-01 | $25.63 | $25.64 | $25.63 | $25.64 | $25.61 | 1,010 |
2022-07-29 | $25.62 | $25.64 | $25.58 | $25.61 | $25.55 | 2,199 |
2022-07-28 | $25.58 | $25.59 | $25.53 | $25.59 | $25.53 | 1,268 |
2022-07-27 | $25.44 | $25.54 | $25.44 | $25.51 | $25.46 | 5,518 |
2022-07-26 | $25.41 | $25.45 | $25.39 | $25.45 | $25.40 | 5,679 |
2022-07-25 | $25.42 | $25.45 | $25.36 | $25.45 | $25.40 | 25,275 |
2022-07-22 | $25.54 | $25.54 | $25.44 | $25.46 | $25.40 | 35,468 |
2022-07-21 | $25.35 | $25.38 | $25.35 | $25.37 | $25.31 | 7,834 |
2022-07-20 | $25.31 | $25.34 | $25.28 | $25.31 | $25.26 | 12,059 |
2022-07-19 | $25.28 | $25.32 | $25.25 | $25.28 | $25.23 | 24,162 |
2022-07-18 | $25.29 | $25.30 | $25.28 | $25.30 | $25.25 | 545 |
2022-07-15 | $25.32 | $25.36 | $25.32 | $25.33 | $25.28 | 3,577 |
2022-07-14 | $25.22 | $25.33 | $25.22 | $25.33 | $25.28 | 4,271 |
2022-07-13 | $25.22 | $25.30 | $25.22 | $25.28 | $25.23 | 11,916 |
2022-07-12 | $25.33 | $25.33 | $25.27 | $25.33 | $25.28 | 11,858 |
2022-07-11 | $25.32 | $25.32 | $25.21 | $25.21 | $25.16 | 14,535 |
2022-07-08 | $25.15 | $25.20 | $25.15 | $25.15 | $25.10 | 48,843 |
2022-07-07 | $25.11 | $25.19 | $25.11 | $25.14 | $25.08 | 24,966 |
2022-07-06 | $25.18 | $25.19 | $25.11 | $25.17 | $25.12 | 39,236 |
2022-07-05 | $25.09 | $25.18 | $25.09 | $25.11 | $25.05 | 19,983 |
2022-07-01 | $25.10 | $25.12 | $25.04 | $25.06 | $25.01 | 11,037 |
2022-06-30 | $25.03 | $25.05 | $24.99 | $25.03 | $24.95 | 10,569 |
2022-06-29 | $24.85 | $24.95 | $24.85 | $24.95 | $24.87 | 10,578 |
2022-06-28 | $24.88 | $24.88 | $24.86 | $24.86 | $24.78 | 738 |
2022-06-27 | $24.88 | $24.90 | $24.83 | $24.86 | $24.78 | 2,759 |
2022-06-24 | $24.90 | $24.92 | $24.86 | $24.89 | $24.81 | 11,436 |
2022-06-23 | $24.90 | $24.93 | $24.85 | $24.85 | $24.77 | 4,853 |
2022-06-22 | $24.86 | $24.87 | $24.83 | $24.86 | $24.78 | 6,059 |
2022-06-21 | $24.77 | $24.78 | $24.74 | $24.78 | $24.70 | 8,603 |
2022-06-17 | $24.70 | $24.81 | $24.70 | $24.81 | $24.73 | 14,309 |
2022-06-16 | $24.75 | $24.79 | $24.72 | $24.79 | $24.71 | 20,751 |
2022-06-15 | $24.87 | $24.87 | $24.79 | $24.82 | $24.74 | 79,335 |
2022-06-14 | $24.78 | $24.79 | $24.70 | $24.75 | $24.67 | 72,775 |
2022-06-13 | $24.93 | $24.93 | $24.72 | $24.74 | $24.67 | 19,304 |
2022-06-10 | $25.15 | $25.15 | $25.11 | $25.11 | $25.03 | 9,310 |
2022-06-09 | $25.18 | $25.20 | $25.18 | $25.20 | $25.12 | 598 |
2022-06-08 | $25.24 | $25.24 | $25.22 | $25.23 | $25.15 | 4,521 |
2022-06-07 | $25.29 | $25.29 | $25.27 | $25.27 | $25.19 | 5,151 |
2022-06-06 | $25.23 | $25.23 | $25.19 | $25.20 | $25.12 | 8,325 |
2022-06-03 | $25.24 | $25.30 | $25.24 | $25.28 | $25.20 | 26,581 |
2022-06-02 | $25.23 | $25.28 | $25.23 | $25.25 | $25.17 | 8,931 |
2022-06-01 | $25.20 | $25.23 | $25.15 | $25.20 | $25.12 | 19,791 |
2022-05-31 | $25.25 | $25.26 | $25.19 | $25.24 | $25.14 | 19,855 |
2022-05-27 | $25.26 | $25.26 | $25.20 | $25.24 | $25.14 | 8,599 |
2022-05-26 | $25.14 | $25.18 | $25.11 | $25.16 | $25.06 | 23,750 |
2022-05-25 | $25.01 | $25.02 | $24.96 | $25.02 | $24.92 | 19,227 |
2022-05-24 | $24.72 | $24.88 | $24.72 | $24.83 | $24.73 | 68,047 |
2022-05-23 | $24.65 | $24.72 | $24.63 | $24.68 | $24.58 | 30,888 |
2022-05-20 | $24.68 | $24.68 | $24.61 | $24.66 | $24.57 | 46,683 |
2022-05-19 | $24.55 | $24.60 | $24.52 | $24.54 | $24.44 | 75,828 |
2022-05-18 | $24.61 | $24.61 | $24.47 | $24.52 | $24.42 | 97,535 |
2022-05-17 | $24.51 | $24.55 | $24.51 | $24.55 | $24.45 | 20,620 |
2022-05-16 | $24.58 | $24.61 | $24.55 | $24.59 | $24.49 | 38,233 |
2022-05-13 | $24.60 | $24.60 | $24.52 | $24.57 | $24.47 | 520,874 |
2022-05-12 | $24.61 | $24.62 | $24.60 | $24.61 | $24.51 | 17,896 |
2022-05-11 | $24.61 | $24.64 | $24.57 | $24.60 | $24.50 | 42,967 |
2022-05-10 | $24.65 | $24.68 | $24.60 | $24.63 | $24.53 | 18,658 |
2022-05-09 | $24.71 | $24.71 | $24.59 | $24.63 | $24.53 | 9,877 |
2022-05-06 | $24.63 | $24.67 | $24.60 | $24.65 | $24.55 | 70,820 |
2022-05-05 | $24.78 | $24.78 | $24.62 | $24.72 | $24.62 | 79,831 |
2022-05-04 | $24.72 | $24.81 | $24.72 | $24.80 | $24.70 | 22,985 |
2022-05-03 | $24.72 | $24.78 | $24.72 | $24.74 | $24.64 | 33,720 |
2022-05-02 | $24.74 | $24.77 | $24.71 | $24.72 | $24.62 | 24,627 |
2022-04-29 | $24.78 | $24.82 | $24.78 | $24.79 | $24.66 | 15,767 |
2022-04-28 | $24.77 | $24.84 | $24.77 | $24.79 | $24.66 | 16,873 |
2022-04-27 | $24.84 | $24.87 | $24.82 | $24.85 | $24.72 | 13,099 |
2022-04-26 | $24.88 | $24.88 | $24.83 | $24.84 | $24.71 | 40,716 |
2022-04-25 | $24.88 | $24.89 | $24.83 | $24.83 | $24.70 | 16,271 |
2022-04-22 | $24.88 | $24.91 | $24.85 | $24.87 | $24.74 | 19,284 |
2022-04-21 | $24.89 | $24.92 | $24.85 | $24.88 | $24.75 | 14,784 |
2022-04-20 | $24.87 | $24.95 | $24.87 | $24.92 | $24.79 | 35,806 |
2022-04-19 | $24.94 | $24.98 | $24.85 | $24.85 | $24.72 | 13,458 |
2022-04-18 | $25.03 | $25.03 | $24.98 | $24.99 | $24.86 | 4,860 |
2022-04-14 | $25.06 | $25.07 | $25.00 | $25.03 | $24.90 | 17,854 |
2022-04-13 | $25.11 | $25.16 | $25.08 | $25.10 | $24.97 | 19,771 |
2022-04-12 | $25.12 | $25.18 | $25.12 | $25.16 | $25.03 | 60,934 |
2022-04-11 | $25.12 | $25.25 | $25.11 | $25.12 | $24.99 | 16,957 |
2022-04-08 | $25.23 | $25.23 | $25.16 | $25.18 | $25.05 | 14,687 |
2022-04-07 | $25.27 | $25.28 | $25.21 | $25.25 | $25.12 | 31,548 |
2022-04-06 | $25.25 | $25.31 | $25.24 | $25.28 | $25.15 | 53,886 |
2022-04-05 | $25.48 | $25.48 | $25.35 | $25.37 | $25.24 | 5,667 |
2022-04-04 | $25.47 | $25.49 | $25.41 | $25.43 | $25.30 | 11,097 |
2022-04-01 | $25.43 | $25.49 | $25.42 | $25.47 | $25.34 | 37,059 |
2022-03-31 | $25.46 | $25.49 | $25.46 | $25.47 | $25.32 | 3,565 |
2022-03-30 | $25.38 | $25.47 | $25.38 | $25.46 | $25.31 | 7,021 |
2022-03-29 | $25.44 | $25.44 | $25.38 | $25.41 | $25.26 | 30,018 |
2022-03-28 | $25.45 | $25.50 | $25.38 | $25.41 | $25.26 | 15,512 |
2022-03-25 | $25.50 | $25.51 | $25.42 | $25.48 | $25.32 | 4,540 |
2022-03-24 | $25.59 | $25.59 | $25.50 | $25.56 | $25.40 | 14,975 |
2022-03-23 | $25.63 | $25.66 | $25.62 | $25.64 | $25.49 | 11,185 |
2022-03-22 | $25.69 | $25.72 | $25.64 | $25.66 | $25.51 | 13,976 |
2022-03-21 | $25.76 | $25.76 | $25.70 | $25.70 | $25.55 | 7,985 |
2022-03-18 | $25.77 | $25.83 | $25.77 | $25.80 | $25.65 | 15,887 |
2022-03-17 | $25.72 | $25.84 | $25.72 | $25.78 | $25.63 | 8,630 |
2022-03-16 | $25.72 | $25.82 | $25.67 | $25.74 | $25.59 | 11,000 |
2022-03-15 | $25.85 | $25.85 | $25.72 | $25.75 | $25.60 | 33,328 |
2022-03-14 | $25.85 | $25.85 | $25.72 | $25.72 | $25.57 | 35,052 |
2022-03-11 | $26.02 | $26.02 | $25.93 | $25.97 | $25.81 | 6,998 |
2022-03-10 | $26.07 | $26.07 | $26.04 | $26.05 | $25.90 | 466 |
2022-03-09 | $26.11 | $26.11 | $26.07 | $26.09 | $25.94 | 8,724 |
2022-03-08 | $26.16 | $26.16 | $26.09 | $26.13 | $25.98 | 30,291 |
2022-03-07 | $26.24 | $26.25 | $26.18 | $26.20 | $26.05 | 3,827 |
2022-03-04 | $26.17 | $26.28 | $26.17 | $26.27 | $26.11 | 2,685 |
2022-03-03 | $26.30 | $26.30 | $26.26 | $26.26 | $26.10 | 5,404 |
2022-03-02 | $26.35 | $26.35 | $26.23 | $26.25 | $26.09 | 16,739 |
2022-03-01 | $26.31 | $26.37 | $26.30 | $26.35 | $26.19 | 4,920 |
2022-02-28 | $26.26 | $26.31 | $26.24 | $26.28 | $26.10 | 17,351 |
2022-02-25 | $26.28 | $26.28 | $26.22 | $26.26 | $26.08 | 4,242 |
2022-02-24 | $26.28 | $26.33 | $26.28 | $26.28 | $26.10 | 7,274 |
2022-02-23 | $26.25 | $26.28 | $26.21 | $26.24 | $26.06 | 12,114 |
2022-02-22 | $26.22 | $26.25 | $26.21 | $26.23 | $26.05 | 4,258 |
2022-02-18 | $26.26 | $26.28 | $26.23 | $26.26 | $26.08 | 2,792 |
2022-02-17 | $26.17 | $26.24 | $26.17 | $26.22 | $26.04 | 9,631 |
2022-02-16 | $26.15 | $26.20 | $26.15 | $26.18 | $26.00 | 4,980 |
2022-02-15 | $26.20 | $26.20 | $26.16 | $26.18 | $26.01 | 11,924 |
2022-02-14 | $26.28 | $26.28 | $26.16 | $26.16 | $25.98 | 8,773 |
2022-02-11 | $26.32 | $26.34 | $26.28 | $26.30 | $26.12 | 40,089 |
2022-02-10 | $26.37 | $26.42 | $26.29 | $26.32 | $26.14 | 10,014 |
2022-02-09 | $26.46 | $26.50 | $26.42 | $26.46 | $26.28 | 23,719 |
2022-02-08 | $26.51 | $26.51 | $26.48 | $26.48 | $26.30 | 9,654 |
2022-02-07 | $26.49 | $26.54 | $26.48 | $26.51 | $26.33 | 6,075 |
2022-02-04 | $26.56 | $26.56 | $26.49 | $26.51 | $26.33 | 4,567 |
2022-02-03 | $26.50 | $26.53 | $26.50 | $26.51 | $26.33 | 2,993 |
2022-02-02 | $26.49 | $26.52 | $26.47 | $26.50 | $26.32 | 20,147 |
2022-02-01 | $26.38 | $26.49 | $26.38 | $26.43 | $26.25 | 31,691 |
2022-01-31 | $26.40 | $26.42 | $26.37 | $26.39 | $26.19 | 7,767 |
2022-01-28 | $26.45 | $26.45 | $26.44 | $26.44 | $26.24 | 1,558 |
2022-01-27 | $26.57 | $26.62 | $26.52 | $26.54 | $26.34 | 8,854 |
2022-01-26 | $26.68 | $26.71 | $26.55 | $26.58 | $26.38 | 25,678 |
2022-01-25 | $26.74 | $26.78 | $26.57 | $26.71 | $26.50 | 12,543 |
2022-01-24 | $26.81 | $26.83 | $26.72 | $26.75 | $26.55 | 23,590 |
2022-01-21 | $26.90 | $26.90 | $26.81 | $26.83 | $26.62 | 14,722 |
2022-01-20 | $26.92 | $26.92 | $26.86 | $26.89 | $26.69 | 4,054 |
2022-01-19 | $26.86 | $26.94 | $26.86 | $26.91 | $26.71 | 5,122 |
2022-01-18 | $26.98 | $26.98 | $26.88 | $26.88 | $26.68 | 18,995 |
2022-01-14 | $27.00 | $27.01 | $26.94 | $26.98 | $26.78 | 9,246 |
2022-01-13 | $27.02 | $27.03 | $27.00 | $27.03 | $26.82 | 4,972 |
2022-01-12 | $27.02 | $27.02 | $27.00 | $27.02 | $26.81 | 6,878 |
2022-01-11 | $27.02 | $27.06 | $27.00 | $27.02 | $26.81 | 32,674 |
2022-01-10 | $27.05 | $27.09 | $27.03 | $27.03 | $26.82 | 4,204 |
2022-01-07 | $27.12 | $27.14 | $27.11 | $27.11 | $26.90 | 17,154 |
2022-01-06 | $27.17 | $27.17 | $27.12 | $27.16 | $26.95 | 10,990 |
2022-01-05 | $27.26 | $27.26 | $27.14 | $27.17 | $26.96 | 7,531 |
2022-01-04 | $27.22 | $27.23 | $27.17 | $27.19 | $26.99 | 10,234 |
2022-01-03 | $27.22 | $27.25 | $27.20 | $27.20 | $27.00 | 63,061 |
2021-12-31 | $27.25 | $27.25 | $27.25 | $27.25 | $27.04 | 838 |
2021-12-30 | $27.21 | $27.28 | $27.21 | $27.25 | $27.04 | 14,603 |
2021-12-29 | $27.28 | $27.28 | $27.23 | $27.26 | $27.05 | 18,547 |
2021-12-28 | $27.29 | $27.29 | $27.22 | $27.26 | $27.05 | 34,493 |
2021-12-27 | $27.25 | $27.26 | $27.21 | $27.26 | $27.05 | 13,747 |
2021-12-23 | $27.26 | $27.26 | $27.23 | $27.26 | $27.05 | 1,671 |
2021-12-22 | $27.26 | $27.28 | $27.22 | $27.25 | $27.04 | 24,729 |
2021-12-21 | $27.23 | $27.24 | $27.19 | $27.22 | $27.01 | 11,761 |
2021-12-20 | $27.22 | $27.27 | $27.21 | $27.24 | $27.03 | 25,078 |
2021-12-17 | $27.33 | $27.33 | $27.24 | $27.26 | $27.05 | 8,229 |
2021-12-16 | $27.26 | $27.29 | $27.24 | $27.29 | $27.08 | 10,320 |
2021-12-15 | $27.26 | $27.29 | $27.24 | $27.25 | $27.01 | 13,973 |
2021-12-14 | $27.26 | $27.30 | $27.23 | $27.28 | $27.04 | 16,462 |
2021-12-13 | $27.25 | $27.30 | $27.23 | $27.27 | $27.04 | 8,054 |
2021-12-10 | $27.23 | $27.26 | $27.23 | $27.25 | $27.02 | 9,303 |
2021-12-09 | $27.23 | $27.24 | $27.19 | $27.22 | $26.98 | 11,662 |
2021-12-08 | $27.21 | $27.24 | $27.19 | $27.22 | $26.98 | 9,585 |
2021-12-07 | $27.25 | $27.27 | $27.22 | $27.22 | $26.99 | 5,406 |
2021-12-06 | $27.20 | $27.24 | $27.20 | $27.22 | $26.99 | 3,877 |
2021-12-03 | $27.23 | $27.26 | $27.23 | $27.26 | $27.03 | 6,563 |
2021-12-02 | $27.20 | $27.24 | $27.20 | $27.23 | $26.99 | 4,569 |
2021-12-01 | $27.21 | $27.26 | $27.21 | $27.26 | $27.03 | 2,910 |
2021-11-30 | $27.29 | $27.29 | $27.22 | $27.25 | $27.00 | 8,745 |
2021-11-29 | $27.32 | $27.32 | $27.21 | $27.21 | $26.96 | 3,136 |
2021-11-26 | $27.18 | $27.23 | $27.18 | $27.21 | $26.96 | 7,068 |
2021-11-24 | $27.15 | $27.19 | $27.14 | $27.18 | $26.93 | 15,423 |
2021-11-23 | $27.16 | $27.17 | $27.15 | $27.15 | $26.90 | 2,239 |
2021-11-22 | $27.17 | $27.19 | $27.13 | $27.16 | $26.90 | 6,524 |
2021-11-19 | $27.21 | $27.21 | $27.18 | $27.18 | $26.93 | 477 |
2021-11-18 | $27.11 | $27.17 | $27.11 | $27.16 | $26.90 | 7,084 |
2021-11-17 | $27.15 | $27.17 | $27.13 | $27.15 | $26.90 | 4,023 |
2021-11-16 | $27.19 | $27.20 | $27.17 | $27.17 | $26.91 | 7,757 |
2021-11-15 | $27.20 | $27.20 | $27.17 | $27.18 | $26.93 | 1,046 |
2021-11-12 | $27.22 | $27.22 | $27.21 | $27.21 | $26.96 | 2,284 |
2021-11-11 | $27.19 | $27.21 | $27.18 | $27.18 | $26.93 | 1,275 |
2021-11-10 | $27.23 | $27.25 | $27.21 | $27.21 | $26.96 | 1,865 |
2021-11-09 | $27.23 | $27.24 | $27.21 | $27.22 | $26.97 | 8,408 |
2021-11-08 | $27.19 | $27.19 | $27.17 | $27.17 | $26.91 | 1,487 |
2021-11-05 | $27.17 | $27.20 | $27.17 | $27.19 | $26.94 | 14,346 |
2021-11-04 | $27.14 | $27.15 | $27.13 | $27.13 | $26.88 | 25,224 |
2021-11-03 | $27.15 | $27.15 | $27.09 | $27.11 | $26.86 | 151,293 |
2021-11-02 | $27.09 | $27.09 | $27.08 | $27.09 | $26.83 | 827 |
2021-11-01 | $27.06 | $27.09 | $27.06 | $27.07 | $26.82 | 6,183 |
2021-10-29 | $27.09 | $27.12 | $27.09 | $27.12 | $26.84 | 470 |
2021-10-28 | $27.11 | $27.11 | $27.10 | $27.10 | $26.82 | 358 |
2021-10-27 | $27.07 | $27.12 | $27.06 | $27.10 | $26.82 | 24,972 |
2021-10-26 | $27.06 | $27.08 | $27.04 | $27.06 | $26.79 | 14,146 |
2021-10-25 | $27.04 | $27.08 | $27.04 | $27.08 | $26.80 | 42,023 |
2021-10-22 | $27.08 | $27.08 | $27.08 | $27.08 | $26.81 | 148 |
2021-10-21 | $27.16 | $27.16 | $27.07 | $27.09 | $26.82 | 11,705 |
2021-10-20 | $27.16 | $27.16 | $27.11 | $27.14 | $26.86 | 11,806 |
2021-10-19 | $27.17 | $27.20 | $27.17 | $27.17 | $26.90 | 23,503 |
2021-10-18 | $27.21 | $27.21 | $27.17 | $27.18 | $26.91 | 3,401 |
2021-10-15 | $27.20 | $27.20 | $27.18 | $27.18 | $26.91 | 2,191 |
2021-10-14 | $27.16 | $27.19 | $27.14 | $27.17 | $26.90 | 5,084 |
2021-10-13 | $27.17 | $27.19 | $27.14 | $27.17 | $26.89 | 3,385 |
2021-10-12 | $27.18 | $27.18 | $27.12 | $27.17 | $26.90 | 5,975 |
2021-10-11 | $27.16 | $27.16 | $27.10 | $27.10 | $26.83 | 2,304 |
2021-10-08 | $27.17 | $27.17 | $27.17 | $27.17 | $26.89 | 57 |
2021-10-07 | $27.21 | $27.21 | $27.16 | $27.18 | $26.90 | 3,962 |
2021-10-06 | $27.20 | $27.22 | $27.19 | $27.19 | $26.92 | 6,389 |
2021-10-05 | $27.19 | $27.22 | $27.18 | $27.19 | $26.92 | 10,850 |
2021-10-04 | $27.24 | $27.24 | $27.17 | $27.19 | $26.92 | 3,290 |
2021-10-01 | $27.23 | $27.23 | $27.21 | $27.21 | $26.93 | 1,559 |
2021-09-30 | $27.24 | $27.27 | $27.22 | $27.23 | $26.93 | 5,714 |
2021-09-29 | $27.25 | $27.26 | $27.23 | $27.23 | $26.93 | 3,713 |
2021-09-28 | $27.26 | $27.26 | $27.23 | $27.25 | $26.95 | 1,978 |
2021-09-27 | $27.33 | $27.37 | $27.30 | $27.36 | $27.06 | 15,308 |
2021-09-24 | $27.37 | $27.39 | $27.37 | $27.39 | $27.08 | 586 |
2021-09-23 | $27.44 | $27.44 | $27.35 | $27.38 | $27.08 | 3,566 |
2021-09-22 | $27.49 | $27.50 | $27.42 | $27.45 | $27.15 | 5,302 |
2021-09-21 | $27.48 | $27.49 | $27.43 | $27.46 | $27.15 | 5,496 |
2021-09-20 | $27.50 | $27.50 | $27.45 | $27.47 | $27.17 | 2,180 |
2021-09-17 | $27.45 | $27.45 | $27.43 | $27.43 | $27.13 | 2,423 |
2021-09-16 | $27.51 | $27.51 | $27.38 | $27.43 | $27.13 | 23,723 |
2021-09-15 | $27.50 | $27.50 | $27.42 | $27.45 | $27.14 | 7,457 |
2021-09-14 | $27.47 | $27.48 | $27.46 | $27.46 | $27.15 | 6,419 |
2021-09-13 | $27.42 | $27.47 | $27.42 | $27.45 | $27.15 | 34,391 |
2021-09-10 | $27.49 | $27.49 | $27.41 | $27.44 | $27.13 | 1,930 |
2021-09-09 | $27.43 | $27.46 | $27.42 | $27.44 | $27.14 | 3,974 |
2021-09-08 | $27.39 | $27.43 | $27.39 | $27.40 | $27.10 | 6,717 |
2021-09-07 | $27.39 | $27.39 | $27.32 | $27.35 | $27.05 | 8,308 |
2021-09-03 | $27.39 | $27.47 | $27.39 | $27.43 | $27.13 | 8,277 |
2021-09-02 | $27.51 | $27.51 | $27.46 | $27.46 | $27.15 | 3,889 |
2021-09-01 | $27.49 | $27.49 | $27.43 | $27.46 | $27.15 | 4,584 |
2021-08-31 | $27.54 | $27.54 | $27.49 | $27.50 | $27.17 | 6,824 |
2021-08-30 | $27.48 | $27.50 | $27.48 | $27.50 | $27.17 | 5,979 |
2021-08-27 | $27.51 | $27.55 | $27.51 | $27.52 | $27.19 | 10,305 |
2021-08-26 | $27.51 | $27.51 | $27.48 | $27.48 | $27.16 | 3,240 |
2021-08-25 | $27.48 | $27.51 | $27.48 | $27.49 | $27.16 | 5,058 |
2021-08-24 | $27.54 | $27.54 | $27.51 | $27.51 | $27.19 | 614 |
2021-08-23 | $27.51 | $27.52 | $27.51 | $27.52 | $27.20 | 1,866 |
2021-08-20 | $27.54 | $27.55 | $27.52 | $27.52 | $27.19 | 13,740 |
2021-08-19 | $27.53 | $27.56 | $27.53 | $27.53 | $27.20 | 6,169 |
2021-08-18 | $27.55 | $27.56 | $27.50 | $27.52 | $27.20 | 3,117 |
2021-08-17 | $27.55 | $27.55 | $27.48 | $27.53 | $27.20 | 6,870 |
2021-08-16 | $27.48 | $27.55 | $27.48 | $27.52 | $27.20 | 1,655 |
2021-08-13 | $27.53 | $27.53 | $27.52 | $27.53 | $27.21 | 1,329 |
2021-08-12 | $27.52 | $27.54 | $27.50 | $27.51 | $27.19 | 1,720 |
2021-08-11 | $27.61 | $27.61 | $27.52 | $27.54 | $27.21 | 37,774 |
2021-08-10 | $27.55 | $27.56 | $27.54 | $27.54 | $27.21 | 5,458 |
2021-08-09 | $27.55 | $27.56 | $27.53 | $27.53 | $27.20 | 9,487 |
2021-08-06 | $27.55 | $27.56 | $27.54 | $27.54 | $27.21 | 1,717 |
2021-08-05 | $27.56 | $27.59 | $27.56 | $27.59 | $27.26 | 265 |
2021-08-04 | $27.59 | $27.61 | $27.55 | $27.59 | $27.27 | 5,015 |
2021-08-03 | $27.56 | $27.62 | $27.55 | $27.60 | $27.27 | 17,174 |
2021-08-02 | $27.54 | $27.60 | $27.52 | $27.55 | $27.23 | 6,507 |
2021-07-30 | $27.64 | $27.64 | $27.61 | $27.61 | $27.26 | 1,206 |
2021-07-29 | $27.60 | $27.61 | $27.60 | $27.61 | $27.26 | 165 |
2021-07-28 | $27.57 | $27.65 | $27.57 | $27.63 | $27.28 | 1,209 |
2021-07-27 | $27.64 | $27.64 | $27.57 | $27.61 | $27.26 | 667 |
2021-07-26 | $27.59 | $27.59 | $27.57 | $27.59 | $27.24 | 1,513 |
2021-07-23 | $27.59 | $27.59 | $27.59 | $27.59 | $27.24 | 604 |
2021-07-22 | $27.64 | $27.64 | $27.61 | $27.61 | $27.26 | 2,426 |
2021-07-21 | $27.62 | $27.62 | $27.59 | $27.59 | $27.24 | 1,570 |
2021-07-20 | $27.69 | $27.69 | $27.57 | $27.61 | $27.26 | 1,027 |
2021-07-19 | $27.66 | $27.66 | $27.63 | $27.63 | $27.28 | 3,909 |
2021-07-16 | $27.63 | $27.63 | $27.54 | $27.54 | $27.19 | 4,365 |
2021-07-15 | $27.59 | $27.59 | $27.54 | $27.57 | $27.22 | 930 |
2021-07-14 | $27.55 | $27.56 | $27.55 | $27.55 | $27.20 | 485 |
2021-07-13 | $27.48 | $27.51 | $27.48 | $27.51 | $27.16 | 336 |
2021-07-12 | $27.56 | $27.56 | $27.50 | $27.52 | $27.18 | 4,445 |
2021-07-09 | $27.53 | $27.58 | $27.47 | $27.58 | $27.23 | 9,531 |
2021-07-08 | $27.56 | $27.57 | $27.53 | $27.55 | $27.20 | 2,850 |
2021-07-07 | $27.52 | $27.52 | $27.45 | $27.49 | $27.14 | 6,109 |
2021-07-06 | $27.45 | $27.45 | $27.41 | $27.43 | $27.08 | 67,144 |
2021-07-02 | $27.39 | $27.42 | $27.39 | $27.41 | $27.06 | 15,124 |
2021-07-01 | $27.40 | $27.40 | $27.34 | $27.37 | $27.03 | 2,210 |
2021-06-30 | $27.38 | $27.45 | $27.38 | $27.42 | $27.05 | 11,314 |
2021-06-29 | $27.40 | $27.41 | $27.40 | $27.40 | $27.03 | 1,489 |
2021-06-28 | $27.38 | $27.41 | $27.38 | $27.40 | $27.03 | 2,957 |
2021-06-25 | $27.39 | $27.39 | $27.33 | $27.35 | $26.98 | 8,908 |
2021-06-24 | $27.37 | $27.37 | $27.37 | $27.37 | $27.00 | 84 |
2021-06-23 | $27.40 | $27.40 | $27.34 | $27.34 | $26.97 | 12,072 |
2021-06-22 | $27.41 | $27.42 | $27.39 | $27.39 | $27.02 | 2,607 |
2021-06-21 | $27.43 | $27.43 | $27.41 | $27.43 | $27.05 | 1,629 |
2021-06-18 | $27.49 | $27.50 | $27.44 | $27.44 | $27.06 | 7,418 |
2021-06-17 | $27.48 | $27.48 | $27.43 | $27.45 | $27.08 | 3,231 |
2021-06-16 | $27.50 | $27.53 | $27.41 | $27.41 | $27.04 | 10,090 |
2021-06-15 | $27.55 | $27.55 | $27.48 | $27.51 | $27.13 | 4,332 |
2021-06-14 | $27.52 | $27.52 | $27.50 | $27.52 | $27.15 | 1,504 |
2021-06-11 | $27.49 | $27.50 | $27.47 | $27.50 | $27.12 | 1,094 |
2021-06-10 | $27.53 | $27.55 | $27.49 | $27.52 | $27.14 | 10,418 |
2021-06-09 | $27.49 | $27.49 | $27.49 | $27.49 | $27.12 | 1,513 |
2021-06-08 | $27.41 | $27.46 | $27.40 | $27.43 | $27.05 | 4,424 |
2021-06-07 | $27.42 | $27.42 | $27.41 | $27.41 | $27.04 | 6,245 |
2021-06-04 | $27.42 | $27.42 | $27.37 | $27.40 | $27.03 | 2,136 |
2021-06-03 | $27.39 | $27.39 | $27.33 | $27.36 | $26.99 | 9,772 |
2021-06-02 | $27.36 | $27.36 | $27.33 | $27.35 | $26.98 | 25,623 |
2021-06-01 | $27.35 | $27.35 | $27.33 | $27.34 | $26.97 | 6,500 |
2021-05-28 | $27.39 | $27.39 | $27.32 | $27.38 | $26.99 | 14,146 |
2021-05-27 | $27.39 | $27.39 | $27.34 | $27.34 | $26.95 | 1,749 |
2021-05-26 | $27.35 | $27.36 | $27.31 | $27.36 | $26.96 | 3,539 |
2021-05-25 | $27.37 | $27.37 | $27.34 | $27.36 | $26.96 | 4,302 |
2021-05-24 | $27.34 | $27.35 | $27.33 | $27.33 | $26.94 | 2,876 |
2021-05-21 | $27.37 | $27.37 | $27.31 | $27.31 | $26.91 | 1,724 |
2021-05-20 | $27.33 | $27.36 | $27.33 | $27.36 | $26.97 | 3,638 |
2021-05-19 | $27.34 | $27.35 | $27.30 | $27.31 | $26.91 | 8,388 |
2021-05-18 | $27.36 | $27.36 | $27.30 | $27.34 | $26.94 | 3,566 |
2021-05-17 | $27.28 | $27.35 | $27.28 | $27.32 | $26.93 | 2,321 |
2021-05-14 | $27.34 | $27.35 | $27.33 | $27.33 | $26.93 | 3,266 |
2021-05-13 | $27.31 | $27.34 | $27.31 | $27.34 | $26.95 | 4,453 |
2021-05-12 | $27.30 | $27.32 | $27.30 | $27.32 | $26.92 | 4,599 |
2021-05-11 | $27.30 | $27.37 | $27.30 | $27.34 | $26.95 | 6,807 |
2021-05-10 | $27.35 | $27.37 | $27.34 | $27.36 | $26.96 | 3,013 |
2021-05-07 | $27.39 | $27.41 | $27.34 | $27.37 | $26.97 | 7,595 |
2021-05-06 | $27.39 | $27.39 | $27.36 | $27.37 | $26.97 | 2,074 |
2021-05-05 | $27.35 | $27.36 | $27.32 | $27.36 | $26.96 | 3,124 |
2021-05-04 | $27.38 | $27.38 | $27.30 | $27.33 | $26.93 | 4,487 |
2021-05-03 | $27.37 | $27.37 | $27.28 | $27.28 | $26.89 | 9,829 |
2021-04-30 | $27.37 | $27.37 | $27.33 | $27.36 | $26.94 | 8,815 |
2021-04-29 | $27.41 | $27.42 | $27.36 | $27.39 | $26.97 | 8,847 |
2021-04-28 | $27.43 | $27.44 | $27.40 | $27.44 | $27.02 | 3,376 |
2021-04-27 | $27.46 | $27.46 | $27.44 | $27.44 | $27.03 | 326 |
2021-04-26 | $27.46 | $27.49 | $27.45 | $27.46 | $27.04 | 7,298 |
2021-04-23 | $27.46 | $27.47 | $27.33 | $27.46 | $27.04 | 16,326 |
2021-04-22 | $27.46 | $27.50 | $27.40 | $27.48 | $27.07 | 19,452 |
2021-04-21 | $27.42 | $27.50 | $27.39 | $27.43 | $27.01 | 15,430 |
2021-04-20 | $27.42 | $27.47 | $27.41 | $27.45 | $27.03 | 27,928 |
2021-04-19 | $27.39 | $27.43 | $27.37 | $27.41 | $26.99 | 6,147 |
2021-04-16 | $27.46 | $27.47 | $27.43 | $27.43 | $27.01 | 2,070 |
2021-04-15 | $27.48 | $27.50 | $27.43 | $27.46 | $27.04 | 4,165 |
2021-04-14 | $27.35 | $27.36 | $27.31 | $27.35 | $26.93 | 6,729 |
2021-04-13 | $27.30 | $27.33 | $27.29 | $27.31 | $26.89 | 4,704 |
2021-04-12 | $27.29 | $27.29 | $27.28 | $27.28 | $26.86 | 3,803 |
2021-04-09 | $27.28 | $27.30 | $27.24 | $27.30 | $26.88 | 9,999 |
2021-04-08 | $27.25 | $27.30 | $27.23 | $27.30 | $26.88 | 49,724 |
2021-04-07 | $27.21 | $27.24 | $27.16 | $27.20 | $26.78 | 17,914 |
2021-04-06 | $27.22 | $27.23 | $27.19 | $27.20 | $26.78 | 7,260 |
2021-04-05 | $27.18 | $27.22 | $27.15 | $27.18 | $26.77 | 10,473 |
2021-04-01 | $27.18 | $27.21 | $27.16 | $27.19 | $26.78 | 18,295 |
2021-03-31 | $27.14 | $27.19 | $27.14 | $27.16 | $26.72 | 5,982 |
2021-03-30 | $27.16 | $27.20 | $27.16 | $27.17 | $26.73 | 3,193 |
2021-03-29 | $27.22 | $27.22 | $27.11 | $27.16 | $26.72 | 9,443 |
2021-03-26 | $27.18 | $27.19 | $27.16 | $27.18 | $26.74 | 1,540 |
2021-03-25 | $27.22 | $27.22 | $27.16 | $27.20 | $26.76 | 21,188 |
2021-03-24 | $27.16 | $27.19 | $27.16 | $27.17 | $26.73 | 4,755 |
2021-03-23 | $27.15 | $27.17 | $27.09 | $27.16 | $26.72 | 4,911 |
2021-03-22 | $27.06 | $27.13 | $27.06 | $27.11 | $26.67 | 4,587 |
2021-03-19 | $27.09 | $27.11 | $27.09 | $27.09 | $26.65 | 1,521 |
2021-03-18 | $27.12 | $27.12 | $27.06 | $27.06 | $26.62 | 7,334 |
2021-03-17 | $27.22 | $27.28 | $27.17 | $27.24 | $26.81 | 9,199 |
2021-03-16 | $27.27 | $27.29 | $27.27 | $27.28 | $26.84 | 6,426 |
2021-03-15 | $27.26 | $27.28 | $27.25 | $27.26 | $26.82 | 5,291 |
2021-03-12 | $27.25 | $27.25 | $27.22 | $27.23 | $26.79 | 5,622 |
2021-03-11 | $27.29 | $27.31 | $27.25 | $27.29 | $26.85 | 8,318 |
2021-03-10 | $27.20 | $27.24 | $27.20 | $27.24 | $26.80 | 574 |
2021-03-09 | $27.20 | $27.20 | $27.17 | $27.18 | $26.74 | 3,087 |
2021-03-08 | $27.17 | $27.17 | $27.14 | $27.14 | $26.70 | 1,551 |
2021-03-05 | $27.11 | $27.15 | $27.11 | $27.12 | $26.68 | 5,563 |
2021-03-04 | $27.03 | $27.09 | $27.03 | $27.06 | $26.62 | 10,958 |
2021-03-03 | $27.08 | $27.09 | $27.02 | $27.07 | $26.63 | 29,470 |
2021-03-02 | $27.09 | $27.09 | $27.06 | $27.08 | $26.64 | 4,359 |
2021-03-01 | $27.05 | $27.06 | $27.01 | $27.06 | $26.62 | 2,796 |
2021-02-26 | $27.04 | $27.11 | $27.01 | $27.07 | $26.61 | 7,251 |
2021-02-25 | $27.10 | $27.10 | $27.02 | $27.06 | $26.60 | 6,929 |
2021-02-24 | $27.11 | $27.18 | $27.11 | $27.15 | $26.69 | 9,003 |
2021-02-23 | $27.21 | $27.28 | $27.20 | $27.24 | $26.78 | 8,248 |
2021-02-22 | $27.43 | $27.46 | $27.29 | $27.32 | $26.85 | 93,294 |
2021-02-19 | $27.52 | $27.54 | $27.47 | $27.48 | $27.01 | 7,810 |
2021-02-18 | $27.59 | $27.62 | $27.57 | $27.59 | $27.11 | 4,229 |
2021-02-17 | $27.71 | $27.71 | $27.65 | $27.67 | $27.20 | 4,447 |
2021-02-16 | $27.79 | $27.79 | $27.72 | $27.72 | $27.25 | 16,207 |
2021-02-12 | $27.76 | $27.78 | $27.76 | $27.77 | $27.30 | 2,399 |
2021-02-11 | $27.79 | $27.79 | $27.76 | $27.78 | $27.31 | 7,928 |
2021-02-10 | $27.73 | $27.74 | $27.72 | $27.74 | $27.26 | 4,234 |
2021-02-09 | $27.70 | $27.73 | $27.68 | $27.71 | $27.24 | 9,663 |
2021-02-08 | $27.65 | $27.73 | $27.65 | $27.69 | $27.21 | 5,188 |
2021-02-05 | $27.72 | $27.72 | $27.67 | $27.69 | $27.22 | 11,892 |
2021-02-04 | $27.69 | $27.71 | $27.68 | $27.70 | $27.23 | 11,581 |
2021-02-03 | $27.71 | $27.71 | $27.64 | $27.68 | $27.21 | 8,223 |
2021-02-02 | $27.71 | $27.72 | $27.67 | $27.68 | $27.20 | 6,047 |
2021-02-01 | $27.69 | $27.71 | $27.65 | $27.68 | $27.21 | 9,864 |
2021-01-29 | $27.71 | $27.71 | $27.69 | $27.69 | $27.20 | 2,941 |
2021-01-28 | $27.72 | $27.72 | $27.68 | $27.70 | $27.20 | 3,317 |
2021-01-27 | $27.70 | $27.72 | $27.64 | $27.69 | $27.19 | 24,835 |
2021-01-26 | $27.64 | $27.65 | $27.57 | $27.64 | $27.14 | 58,141 |
2021-01-25 | $27.54 | $27.61 | $27.54 | $27.61 | $27.11 | 2,610 |
2021-01-22 | $27.57 | $27.60 | $27.57 | $27.59 | $27.09 | 3,052 |
2021-01-21 | $27.61 | $27.61 | $27.54 | $27.58 | $27.09 | 16,538 |
2021-01-20 | $27.57 | $27.59 | $27.53 | $27.56 | $27.07 | 6,171 |
2021-01-19 | $27.56 | $27.58 | $27.51 | $27.56 | $27.06 | 39,612 |
2021-01-15 | $27.50 | $27.58 | $27.50 | $27.55 | $27.05 | 7,244 |
2021-01-14 | $27.55 | $27.55 | $27.52 | $27.53 | $27.03 | 3,868 |
2021-01-13 | $27.56 | $27.57 | $27.51 | $27.55 | $27.05 | 11,577 |
2021-01-12 | $27.55 | $27.59 | $27.54 | $27.54 | $27.04 | 13,984 |
2021-01-11 | $27.56 | $27.56 | $27.52 | $27.53 | $27.04 | 4,367 |
2021-01-08 | $27.57 | $27.63 | $27.55 | $27.56 | $27.06 | 65,806 |
2021-01-07 | $27.63 | $27.63 | $27.58 | $27.61 | $27.11 | 4,866 |
2021-01-06 | $27.60 | $27.65 | $27.60 | $27.64 | $27.14 | 9,362 |
2021-01-05 | $27.64 | $27.65 | $27.57 | $27.63 | $27.13 | 17,781 |
2021-01-04 | $27.62 | $27.63 | $27.58 | $27.60 | $27.10 | 9,155 |
2020-12-31 | $27.63 | $27.63 | $27.56 | $27.61 | $27.11 | 21,003 |
2020-12-30 | $27.63 | $27.63 | $27.60 | $27.63 | $27.13 | 14,011 |
2020-12-29 | $27.60 | $27.61 | $27.54 | $27.59 | $27.09 | 29,851 |
2020-12-28 | $27.60 | $27.60 | $27.56 | $27.58 | $27.08 | 4,922 |
2020-12-24 | $27.61 | $27.61 | $27.56 | $27.58 | $27.08 | 6,357 |
2020-12-23 | $27.52 | $27.59 | $27.52 | $27.56 | $27.07 | 4,630 |
2020-12-22 | $27.58 | $27.59 | $27.55 | $27.56 | $27.06 | 2,344 |
2020-12-21 | $27.59 | $27.59 | $27.54 | $27.55 | $27.06 | 21,288 |
2020-12-18 | $27.54 | $27.59 | $27.54 | $27.55 | $27.06 | 34,815 |
2020-12-17 | $27.60 | $27.60 | $27.54 | $27.54 | $27.05 | 8,020 |
2020-12-16 | $27.59 | $27.62 | $27.56 | $27.59 | $27.07 | 24,328 |
2020-12-15 | $27.60 | $27.60 | $27.53 | $27.59 | $27.07 | 6,101 |
2020-12-14 | $27.59 | $27.61 | $27.55 | $27.58 | $27.06 | 4,280 |
2020-12-11 | $27.57 | $27.60 | $27.54 | $27.57 | $27.05 | 15,500 |
2020-12-10 | $27.58 | $27.59 | $27.55 | $27.56 | $27.04 | 7,815 |
2020-12-09 | $27.55 | $27.57 | $27.50 | $27.54 | $27.02 | 11,620 |
2020-12-08 | $27.54 | $27.55 | $27.52 | $27.54 | $27.02 | 4,403 |
2020-12-07 | $27.51 | $27.55 | $27.50 | $27.52 | $27.00 | 16,179 |
2020-12-04 | $27.48 | $27.53 | $27.48 | $27.50 | $26.98 | 19,577 |
2020-12-03 | $27.53 | $27.53 | $27.47 | $27.51 | $26.99 | 17,783 |
2020-12-02 | $27.47 | $27.51 | $27.47 | $27.49 | $26.97 | 6,972 |
2020-12-01 | $27.50 | $27.51 | $27.48 | $27.49 | $26.97 | 15,994 |
2020-11-30 | $27.57 | $27.57 | $27.50 | $27.52 | $26.97 | 2,791 |
2020-11-27 | $27.50 | $27.54 | $27.50 | $27.54 | $26.99 | 250 |
2020-11-25 | $27.53 | $27.53 | $27.51 | $27.51 | $26.96 | 895 |
2020-11-24 | $27.54 | $27.54 | $27.51 | $27.52 | $26.97 | 1,591 |
2020-11-23 | $27.55 | $27.55 | $27.50 | $27.52 | $26.97 | 4,672 |
2020-11-20 | $27.51 | $27.56 | $27.51 | $27.53 | $26.98 | 1,696 |
2020-11-19 | $27.50 | $27.50 | $27.44 | $27.47 | $26.93 | 6,320 |
2020-11-18 | $27.40 | $27.47 | $27.40 | $27.43 | $26.88 | 8,346 |
2020-11-17 | $27.34 | $27.39 | $27.34 | $27.39 | $26.84 | 2,796 |
2020-11-16 | $27.37 | $27.37 | $27.35 | $27.36 | $26.82 | 8,068 |
2020-11-13 | $27.37 | $27.37 | $27.34 | $27.35 | $26.81 | 5,419 |
2020-11-12 | $27.33 | $27.34 | $27.27 | $27.31 | $26.77 | 6,146 |
2020-11-11 | $27.28 | $27.31 | $27.27 | $27.29 | $26.75 | 2,657 |
2020-11-10 | $27.30 | $27.30 | $27.30 | $27.30 | $26.76 | 5,993 |
2020-11-09 | $27.29 | $27.30 | $27.25 | $27.25 | $26.71 | 4,749 |
2020-11-06 | $27.35 | $27.35 | $27.27 | $27.27 | $26.73 | 14,525 |
2020-11-05 | $27.32 | $27.34 | $27.32 | $27.32 | $26.78 | 12,797 |
2020-11-04 | $27.31 | $27.34 | $27.30 | $27.34 | $26.79 | 31,641 |
2020-11-03 | $27.10 | $27.16 | $27.07 | $27.13 | $26.59 | 14,466 |
2020-11-02 | $27.14 | $27.15 | $27.09 | $27.11 | $26.57 | 6,491 |
2020-10-30 | $27.15 | $27.15 | $27.12 | $27.12 | $26.55 | 3,167 |
2020-10-29 | $27.15 | $27.18 | $27.13 | $27.13 | $26.56 | 10,895 |
2020-10-28 | $27.13 | $27.17 | $27.11 | $27.13 | $26.56 | 8,600 |
2020-10-27 | $27.17 | $27.18 | $27.15 | $27.15 | $26.58 | 509 |
2020-10-26 | $27.11 | $27.19 | $27.11 | $27.16 | $26.59 | 4,432 |
2020-10-23 | $27.10 | $27.16 | $27.09 | $27.14 | $26.57 | 6,677 |
2020-10-22 | $27.12 | $27.12 | $27.08 | $27.11 | $26.54 | 2,421 |
2020-10-21 | $27.12 | $27.16 | $27.09 | $27.10 | $26.53 | 23,965 |
2020-10-20 | $27.10 | $27.16 | $27.09 | $27.12 | $26.56 | 10,274 |
2020-10-19 | $27.14 | $27.15 | $27.09 | $27.12 | $26.55 | 83,896 |
2020-10-16 | $27.15 | $27.20 | $27.14 | $27.15 | $26.58 | 11,301 |
2020-10-15 | $27.15 | $27.15 | $27.14 | $27.14 | $26.58 | 2,048 |
2020-10-14 | $27.15 | $27.16 | $27.09 | $27.09 | $26.53 | 4,278 |
2020-10-13 | $27.09 | $27.15 | $27.09 | $27.13 | $26.57 | 3,278 |
2020-10-12 | $27.07 | $27.13 | $27.07 | $27.11 | $26.54 | 3,912 |
2020-10-09 | $27.11 | $27.16 | $27.10 | $27.13 | $26.56 | 3,768 |
2020-10-08 | $27.14 | $27.16 | $27.10 | $27.10 | $26.54 | 41,634 |
2020-10-07 | $27.15 | $27.16 | $27.11 | $27.13 | $26.56 | 3,363 |
2020-10-06 | $27.21 | $27.21 | $27.11 | $27.11 | $26.55 | 16,075 |
2020-10-05 | $27.19 | $27.20 | $27.17 | $27.19 | $26.62 | 2,719 |
2020-10-02 | $27.25 | $27.25 | $27.17 | $27.20 | $26.63 | 19,569 |
2020-10-01 | $27.26 | $27.27 | $27.25 | $27.27 | $26.70 | 867 |
2020-09-30 | $27.30 | $27.31 | $27.29 | $27.30 | $26.70 | 4,706 |
2020-09-29 | $27.28 | $27.34 | $27.28 | $27.31 | $26.72 | 2,782 |
2020-09-28 | $27.28 | $27.33 | $27.28 | $27.31 | $26.72 | 17,915 |
2020-09-25 | $27.32 | $27.32 | $27.29 | $27.30 | $26.71 | 1,516 |
2020-09-24 | $27.34 | $27.34 | $27.31 | $27.31 | $26.72 | 1,511 |
2020-09-23 | $27.35 | $27.35 | $27.32 | $27.34 | $26.75 | 1,586 |
2020-09-22 | $27.30 | $27.31 | $27.30 | $27.30 | $26.70 | 2,172 |
2020-09-21 | $27.32 | $27.33 | $27.28 | $27.31 | $26.71 | 3,193 |
2020-09-18 | $27.30 | $27.34 | $27.30 | $27.31 | $26.71 | 1,314 |
2020-09-17 | $27.34 | $27.34 | $27.28 | $27.32 | $26.73 | 1,395 |
2020-09-16 | $27.29 | $27.33 | $27.27 | $27.30 | $26.71 | 4,768 |
2020-09-15 | $27.33 | $27.33 | $27.27 | $27.30 | $26.70 | 13,550 |
2020-09-14 | $27.29 | $27.33 | $27.28 | $27.29 | $26.70 | 14,096 |
2020-09-11 | $27.33 | $27.34 | $27.28 | $27.31 | $26.71 | 25,026 |
2020-09-10 | $27.34 | $27.35 | $27.31 | $27.32 | $26.73 | 15,801 |
2020-09-09 | $27.28 | $27.31 | $27.26 | $27.31 | $26.72 | 2,138 |
2020-09-08 | $27.32 | $27.32 | $27.26 | $27.31 | $26.72 | 6,239 |
2020-09-04 | $27.28 | $27.30 | $27.27 | $27.27 | $26.68 | 1,526 |
2020-09-03 | $27.30 | $27.34 | $27.30 | $27.31 | $26.71 | 5,000 |
2020-09-02 | $27.34 | $27.35 | $27.29 | $27.31 | $26.72 | 3,758 |
2020-09-01 | $27.34 | $27.34 | $27.29 | $27.33 | $26.73 | 1,563 |
2020-08-31 | $27.35 | $27.39 | $27.35 | $27.36 | $26.74 | 5,989 |
2020-08-28 | $27.36 | $27.39 | $27.35 | $27.35 | $26.73 | 1,403 |
2020-08-27 | $27.34 | $27.37 | $27.31 | $27.35 | $26.73 | 1,772 |
2020-08-26 | $27.41 | $27.43 | $27.37 | $27.42 | $26.80 | 6,304 |
2020-08-25 | $27.38 | $27.45 | $27.38 | $27.43 | $26.80 | 6,533 |
2020-08-24 | $27.46 | $27.46 | $27.43 | $27.46 | $26.84 | 503 |
2020-08-21 | $27.47 | $27.49 | $27.41 | $27.45 | $26.82 | 16,611 |
2020-08-20 | $27.47 | $27.54 | $27.44 | $27.46 | $26.84 | 21,986 |
2020-08-19 | $27.57 | $27.57 | $27.51 | $27.51 | $26.89 | 2,792 |
2020-08-18 | $27.52 | $27.55 | $27.50 | $27.52 | $26.89 | 5,453 |
2020-08-17 | $27.57 | $27.59 | $27.50 | $27.54 | $26.92 | 20,235 |
2020-08-14 | $27.59 | $27.59 | $27.56 | $27.56 | $26.93 | 13,371 |
2020-08-13 | $27.64 | $27.64 | $27.59 | $27.59 | $26.97 | 4,044 |
2020-08-12 | $27.64 | $27.64 | $27.61 | $27.61 | $26.98 | 8,676 |
2020-08-11 | $27.62 | $27.66 | $27.58 | $27.66 | $27.03 | 4,251 |
2020-08-10 | $27.66 | $27.66 | $27.60 | $27.64 | $27.01 | 540 |
2020-08-07 | $27.66 | $27.68 | $27.60 | $27.66 | $27.03 | 3,591 |
2020-08-06 | $27.57 | $27.64 | $27.57 | $27.62 | $26.99 | 2,533 |
2020-08-05 | $27.57 | $27.61 | $27.54 | $27.54 | $26.92 | 7,900 |
2020-08-04 | $27.54 | $27.60 | $27.54 | $27.58 | $26.95 | 11,824 |
2020-08-03 | $27.55 | $27.56 | $27.52 | $27.53 | $26.90 | 4,765 |
2020-07-31 | $27.50 | $27.57 | $27.50 | $27.56 | $26.91 | 8,996 |
2020-07-30 | $27.50 | $27.50 | $27.49 | $27.50 | $26.85 | 10,984 |
2020-07-29 | $27.47 | $27.50 | $27.46 | $27.48 | $26.83 | 6,441 |
2020-07-28 | $27.50 | $27.51 | $27.45 | $27.47 | $26.82 | 19,581 |
2020-07-27 | $27.44 | $27.47 | $27.43 | $27.46 | $26.81 | 1,846 |
2020-07-24 | $27.45 | $27.45 | $27.45 | $27.45 | $26.80 | 1,316 |
2020-07-23 | $27.46 | $27.46 | $27.43 | $27.45 | $26.80 | 9,801 |
2020-07-22 | $27.43 | $27.43 | $27.41 | $27.43 | $26.78 | 3,035 |
2020-07-21 | $27.40 | $27.42 | $27.35 | $27.39 | $26.74 | 22,414 |
2020-07-20 | $27.31 | $27.39 | $27.31 | $27.36 | $26.71 | 6,273 |
2020-07-17 | $27.31 | $27.36 | $27.29 | $27.33 | $26.68 | 8,700 |
2020-07-16 | $27.27 | $27.35 | $27.25 | $27.27 | $26.62 | 6,912 |
2020-07-15 | $27.25 | $27.29 | $27.23 | $27.27 | $26.62 | 12,534 |
2020-07-14 | $27.24 | $27.27 | $27.21 | $27.24 | $26.59 | 7,713 |
2020-07-13 | $27.17 | $27.21 | $27.17 | $27.20 | $26.56 | 2,100 |
2020-07-10 | $27.19 | $27.19 | $27.15 | $27.16 | $26.52 | 5,298 |
2020-07-09 | $27.15 | $27.15 | $27.11 | $27.14 | $26.49 | 1,800 |
2020-07-08 | $27.07 | $27.13 | $27.07 | $27.11 | $26.46 | 8,971 |
2020-07-07 | $27.12 | $27.14 | $27.11 | $27.12 | $26.47 | 76,851 |
2020-07-06 | $27.11 | $27.12 | $27.05 | $27.11 | $26.47 | 66,908 |
2020-07-02 | $27.11 | $27.12 | $27.11 | $27.11 | $26.46 | 1,400 |
2020-07-01 | $27.06 | $27.10 | $27.06 | $27.07 | $26.43 | 4,605 |
2020-06-30 | $27.11 | $27.11 | $27.06 | $27.09 | $26.42 | 1,663 |
2020-06-29 | $27.13 | $27.14 | $27.02 | $27.11 | $26.44 | 17,987 |
2020-06-26 | $27.08 | $27.15 | $27.08 | $27.10 | $26.43 | 5,008 |
2020-06-25 | $27.06 | $27.13 | $27.06 | $27.10 | $26.43 | 12,587 |
2020-06-24 | $27.11 | $27.11 | $27.09 | $27.10 | $26.43 | 1,785 |
2020-06-23 | $27.14 | $27.14 | $27.11 | $27.11 | $26.44 | 1,100 |
2020-06-22 | $27.06 | $27.14 | $27.04 | $27.10 | $26.43 | 10,997 |
2020-06-19 | $27.08 | $27.10 | $27.07 | $27.08 | $26.41 | 4,069 |
2020-06-18 | $27.07 | $27.10 | $27.06 | $27.09 | $26.42 | 1,561 |
2020-06-17 | $27.09 | $27.10 | $27.07 | $27.07 | $26.40 | 4,561 |
2020-06-16 | $27.07 | $27.09 | $27.05 | $27.08 | $26.41 | 4,033 |
2020-06-15 | $27.08 | $27.10 | $27.08 | $27.08 | $26.41 | 1,000 |
2020-06-12 | $27.10 | $27.10 | $27.06 | $27.06 | $26.39 | 12,962 |
2020-06-11 | $27.12 | $27.12 | $27.05 | $27.08 | $26.42 | 12,500 |
2020-06-10 | $27.07 | $27.08 | $27.02 | $27.04 | $26.38 | 13,400 |
2020-06-09 | $27.03 | $27.08 | $26.97 | $27.01 | $26.34 | 15,300 |
2020-06-08 | $27.01 | $27.01 | $26.95 | $26.96 | $26.30 | 2,700 |
2020-06-05 | $27.01 | $27.07 | $26.96 | $26.98 | $26.31 | 2,200 |
2020-06-04 | $27.08 | $27.08 | $27.03 | $27.03 | $26.36 | 2,132 |
2020-06-03 | $27.11 | $27.12 | $27.02 | $27.03 | $26.36 | 3,000 |
2020-06-02 | $27.11 | $27.12 | $27.02 | $27.02 | $26.36 | 2,400 |
2020-06-01 | $27.08 | $27.10 | $26.92 | $27.01 | $26.34 | 17,894 |
2020-05-29 | $27.09 | $27.13 | $27.05 | $27.06 | $26.36 | 1,500 |
2020-05-28 | $27.04 | $27.12 | $26.88 | $26.89 | $26.20 | 9,142 |
2020-05-27 | $26.97 | $27.10 | $26.97 | $27.02 | $26.32 | 31,800 |
2020-05-26 | $26.96 | $27.08 | $26.89 | $27.08 | $26.39 | 21,401 |
2020-05-22 | $27.03 | $27.04 | $26.85 | $26.95 | $26.25 | 1,581 |
2020-05-21 | $26.76 | $26.87 | $26.73 | $26.87 | $26.18 | 5,359 |
2020-05-20 | $26.88 | $26.89 | $26.82 | $26.82 | $26.13 | 1,244 |
2020-05-19 | $26.61 | $26.79 | $26.58 | $26.77 | $26.08 | 3,564 |
2020-05-18 | $26.62 | $26.73 | $26.62 | $26.71 | $26.02 | 5,500 |
2020-05-15 | $26.66 | $26.71 | $26.49 | $26.61 | $25.92 | 6,200 |
2020-05-14 | $26.65 | $26.67 | $26.39 | $26.54 | $25.86 | 21,046 |
2020-05-13 | $26.48 | $26.60 | $26.37 | $26.55 | $25.87 | 1,222 |
2020-05-12 | $26.41 | $26.53 | $26.39 | $26.53 | $25.85 | 1,764 |
2020-05-11 | $26.27 | $26.40 | $26.27 | $26.40 | $25.72 | 1,100 |
2020-05-08 | $26.41 | $26.49 | $26.33 | $26.36 | $25.68 | 6,400 |
2020-05-07 | $26.30 | $26.30 | $26.30 | $26.30 | $25.62 | 1,748 |
2020-05-06 | $26.21 | $26.34 | $26.21 | $26.27 | $25.60 | 1,922 |
2020-05-05 | $26.23 | $26.30 | $26.17 | $26.19 | $25.52 | 1,000 |
2020-05-04 | $26.22 | $26.24 | $26.11 | $26.22 | $25.55 | 8,000 |
2020-05-01 | $26.01 | $26.23 | $26.01 | $26.23 | $25.56 | 2,100 |
2020-04-30 | $26.02 | $26.02 | $25.90 | $25.91 | $25.22 | 14,336 |
2020-04-29 | $26.02 | $26.02 | $25.87 | $26.02 | $25.32 | 4,762 |
2020-04-28 | $26.02 | $26.13 | $25.94 | $26.02 | $25.32 | 4,000 |
2020-04-27 | $26.22 | $26.24 | $26.07 | $26.12 | $25.41 | 3,412 |
2020-04-24 | $26.30 | $26.30 | $26.11 | $26.12 | $25.41 | 1,237 |
2020-04-23 | $26.31 | $26.49 | $26.31 | $26.40 | $25.69 | 4,900 |
2020-04-22 | $26.57 | $26.58 | $26.42 | $26.43 | $25.72 | 6,016 |
2020-04-21 | $26.66 | $26.66 | $26.49 | $26.50 | $25.78 | 21,436 |
2020-04-20 | $26.39 | $26.71 | $26.39 | $26.67 | $25.95 | 9,727 |
2020-04-17 | $26.74 | $26.74 | $26.47 | $26.47 | $25.76 | 23,312 |
2020-04-16 | $26.68 | $26.74 | $26.54 | $26.62 | $25.90 | 40,877 |
2020-04-15 | $26.72 | $26.73 | $26.55 | $26.64 | $25.93 | 69,800 |
2020-04-14 | $26.43 | $26.68 | $26.43 | $26.44 | $25.73 | 40,834 |
2020-04-13 | $26.47 | $26.62 | $26.37 | $26.37 | $25.66 | 8,600 |
2020-04-09 | $26.36 | $26.47 | $26.36 | $26.39 | $25.68 | 600 |
2020-04-08 | $26.25 | $26.26 | $26.10 | $26.16 | $25.45 | 2,700 |
2020-04-07 | $26.07 | $26.07 | $26.07 | $26.07 | $25.37 | 70 |
2020-04-06 | $25.80 | $25.94 | $25.76 | $25.94 | $25.24 | 9,700 |
2020-04-03 | $25.63 | $25.66 | $25.48 | $25.58 | $24.89 | 14,856 |
2020-04-02 | $25.66 | $25.66 | $25.66 | $25.66 | $24.97 | 76 |
2020-04-01 | $25.69 | $25.70 | $25.61 | $25.66 | $24.97 | 2,000 |
2020-03-31 | $26.33 | $26.52 | $26.23 | $26.24 | $25.50 | 32,186 |
2020-03-30 | $26.09 | $26.44 | $26.09 | $26.40 | $25.66 | 13,526 |
2020-03-27 | $26.14 | $26.65 | $26.13 | $26.42 | $25.68 | 39,529 |
2020-03-26 | $25.49 | $26.30 | $25.49 | $26.23 | $25.49 | 2,700 |
2020-03-25 | $24.35 | $25.27 | $24.35 | $25.00 | $24.30 | 26,000 |
2020-03-24 | $23.70 | $23.92 | $23.70 | $23.92 | $23.24 | 11,900 |
2020-03-23 | $22.72 | $23.18 | $22.61 | $23.01 | $22.36 | 6,344 |
2020-03-20 | $22.54 | $23.14 | $22.53 | $23.14 | $22.49 | 23,800 |
2020-03-19 | $24.96 | $24.98 | $23.06 | $23.06 | $22.41 | 79,300 |
2020-03-18 | $24.93 | $25.12 | $24.67 | $24.85 | $24.15 | 163,489 |
2020-03-17 | $25.52 | $25.52 | $25.29 | $25.29 | $24.58 | 40,400 |
2020-03-16 | $25.27 | $25.52 | $25.27 | $25.44 | $24.73 | 105,698 |
2020-03-13 | $25.80 | $25.84 | $25.71 | $25.73 | $25.01 | 28,300 |
2020-03-12 | $25.48 | $25.61 | $25.33 | $25.35 | $24.64 | 41,900 |
2020-03-11 | $26.88 | $26.88 | $26.63 | $26.63 | $25.88 | 118,200 |
2020-03-10 | $27.16 | $27.16 | $26.97 | $26.97 | $26.21 | 6,100 |
2020-03-09 | $27.41 | $27.45 | $27.34 | $27.34 | $26.58 | 5,433 |
2020-03-06 | $27.12 | $27.21 | $27.08 | $27.14 | $26.38 | 9,200 |
2020-03-05 | $27.07 | $27.07 | $27.04 | $27.06 | $26.30 | 1,500 |
2020-03-04 | $27.10 | $27.10 | $27.03 | $27.03 | $26.27 | 2,370 |
2020-03-03 | $27.08 | $27.09 | $27.03 | $27.04 | $26.29 | 6,900 |
2020-03-02 | $27.08 | $27.10 | $27.01 | $27.01 | $26.25 | 4,501 |
2020-02-28 | $27.13 | $27.13 | $27.03 | $27.06 | $26.27 | 45,278 |
2020-02-27 | $27.10 | $27.12 | $27.10 | $27.11 | $26.32 | 4,800 |
2020-02-26 | $27.06 | $27.09 | $27.05 | $27.05 | $26.26 | 8,900 |
2020-02-25 | $27.03 | $27.09 | $27.03 | $27.07 | $26.28 | 10,023 |
2020-02-24 | $27.06 | $27.06 | $27.04 | $27.04 | $26.25 | 985 |
2020-02-21 | $26.86 | $26.91 | $26.86 | $26.91 | $26.12 | 9,439 |
2020-02-20 | $26.79 | $26.82 | $26.77 | $26.82 | $26.04 | 19,900 |
2020-02-19 | $26.76 | $26.76 | $26.73 | $26.76 | $25.98 | 4,500 |
2020-02-18 | $26.72 | $26.73 | $26.72 | $26.72 | $25.94 | 1,500 |
2020-02-14 | $26.72 | $26.72 | $26.70 | $26.70 | $25.92 | 2,669 |
2020-02-13 | $26.68 | $26.68 | $26.65 | $26.66 | $25.88 | 895 |
2020-02-12 | $26.69 | $26.69 | $26.67 | $26.67 | $25.89 | 4,312 |
2020-02-11 | $26.69 | $26.71 | $26.69 | $26.69 | $25.91 | 12,200 |
2020-02-10 | $26.67 | $26.70 | $26.66 | $26.68 | $25.90 | 1,999 |
2020-02-07 | $26.68 | $26.70 | $26.68 | $26.70 | $25.92 | 23,100 |
2020-02-06 | $26.64 | $26.64 | $26.62 | $26.63 | $25.85 | 600 |
2020-02-05 | $26.65 | $26.65 | $26.62 | $26.62 | $25.84 | 1,630 |
2020-02-04 | $26.68 | $26.68 | $26.65 | $26.65 | $25.87 | 6,393 |
2020-02-03 | $26.69 | $26.73 | $26.69 | $26.73 | $25.95 | 1,716 |
2020-01-31 | $26.79 | $26.80 | $26.77 | $26.80 | $25.99 | 3,741 |
2020-01-30 | $26.74 | $26.78 | $26.73 | $26.73 | $25.92 | 3,014 |
2020-01-29 | $26.74 | $26.74 | $26.73 | $26.74 | $25.93 | 17,093 |
2020-01-28 | $26.67 | $26.69 | $26.66 | $26.66 | $25.86 | 4,900 |
2020-01-27 | $26.67 | $26.71 | $26.66 | $26.71 | $25.90 | 1,400 |
2020-01-24 | $26.65 | $26.65 | $26.62 | $26.64 | $25.83 | 1,800 |
2020-01-23 | $26.61 | $26.62 | $26.59 | $26.60 | $25.79 | 2,581 |
2020-01-22 | $26.57 | $26.57 | $26.56 | $26.56 | $25.76 | 900 |
2020-01-21 | $26.55 | $26.56 | $26.54 | $26.55 | $25.74 | 2,800 |
2020-01-17 | $26.48 | $26.49 | $26.47 | $26.49 | $25.69 | 10,700 |
2020-01-16 | $26.51 | $26.53 | $26.51 | $26.52 | $25.71 | 2,500 |
2020-01-15 | $26.48 | $26.51 | $26.47 | $26.50 | $25.70 | 5,100 |
2020-01-14 | $26.44 | $26.44 | $26.41 | $26.44 | $25.63 | 3,400 |
2020-01-13 | $26.40 | $26.41 | $26.40 | $26.40 | $25.60 | 15,892 |
2020-01-10 | $26.43 | $26.43 | $26.40 | $26.41 | $25.60 | 1,317 |
2020-01-09 | $26.37 | $26.41 | $26.35 | $26.40 | $25.60 | 20,075 |
2020-01-08 | $26.40 | $26.40 | $26.37 | $26.37 | $25.57 | 11,431 |
2020-01-07 | $26.35 | $26.35 | $26.35 | $26.35 | $25.55 | 200 |
2020-01-06 | $26.33 | $26.33 | $26.31 | $26.33 | $25.53 | 7,310 |
2020-01-03 | $26.32 | $26.33 | $26.29 | $26.32 | $25.52 | 24,500 |
2020-01-02 | $26.18 | $26.20 | $26.18 | $26.18 | $25.39 | 7,400 |
2019-12-31 | $26.18 | $26.18 | $26.15 | $26.15 | $25.35 | 819 |
2019-12-30 | $26.17 | $26.19 | $26.17 | $26.17 | $25.38 | 11,200 |
2019-12-27 | $26.17 | $26.18 | $26.17 | $26.18 | $25.39 | 800 |
2019-12-26 | $26.11 | $26.16 | $26.11 | $26.15 | $25.36 | 1,288 |
2019-12-24 | $26.15 | $26.15 | $26.15 | $26.15 | $25.36 | 300 |
2019-12-23 | $26.12 | $26.14 | $26.12 | $26.12 | $25.33 | 3,291 |
2019-12-20 | $26.14 | $26.14 | $26.13 | $26.13 | $25.33 | 1,900 |
2019-12-19 | $26.15 | $26.15 | $26.15 | $26.15 | $25.35 | 800 |
2019-12-18 | $26.16 | $26.16 | $26.16 | $26.16 | $25.35 | 400 |
2019-12-17 | $26.19 | $26.20 | $26.17 | $26.18 | $25.37 | 28,900 |
2019-12-16 | $26.19 | $26.19 | $26.14 | $26.16 | $25.34 | 4,503 |
2019-12-13 | $26.16 | $26.21 | $26.15 | $26.19 | $25.38 | 2,315 |
2019-12-12 | $26.17 | $26.17 | $26.14 | $26.14 | $25.33 | 2,900 |
2019-12-11 | $26.16 | $26.19 | $26.16 | $26.19 | $25.38 | 3,700 |
2019-12-10 | $26.15 | $26.15 | $26.10 | $26.13 | $25.32 | 9,991 |
2019-12-09 | $26.12 | $26.12 | $26.12 | $26.12 | $25.30 | 7,200 |
2019-12-06 | $26.07 | $26.11 | $26.07 | $26.11 | $25.30 | 2,030 |
2019-12-05 | $26.10 | $26.14 | $26.10 | $26.12 | $25.31 | 1,686 |
2019-12-04 | $26.12 | $26.12 | $26.08 | $26.10 | $25.29 | 5,500 |
2019-12-03 | $26.15 | $26.16 | $26.13 | $26.14 | $25.33 | 11,000 |
2019-12-02 | $26.04 | $26.04 | $26.03 | $26.04 | $25.23 | 24,600 |
2019-11-29 | $26.11 | $26.13 | $26.11 | $26.11 | $25.27 | 1,847 |
2019-11-27 | $26.13 | $26.13 | $26.11 | $26.11 | $25.27 | 4,300 |
2019-11-26 | $26.14 | $26.14 | $26.14 | $26.14 | $25.30 | 1,231 |
2019-11-25 | $26.09 | $26.09 | $26.07 | $26.07 | $25.23 | 10,652 |
2019-11-22 | $26.09 | $26.09 | $26.06 | $26.08 | $25.23 | 700 |
2019-11-21 | $26.04 | $26.04 | $26.04 | $26.04 | $25.20 | 400 |
2019-11-20 | $26.07 | $26.09 | $26.07 | $26.09 | $25.24 | 300 |
2019-11-19 | $25.95 | $26.02 | $25.95 | $26.00 | $25.16 | 2,156 |
2019-11-18 | $26.02 | $26.02 | $25.99 | $25.99 | $25.15 | 1,401 |
2019-11-15 | $26.01 | $26.01 | $25.99 | $25.99 | $25.15 | 4,722 |
2019-11-14 | $25.99 | $26.01 | $25.99 | $26.00 | $25.16 | 900 |
2019-11-13 | $25.96 | $25.96 | $25.95 | $25.95 | $25.11 | 11,000 |
2019-11-12 | $25.91 | $25.91 | $25.91 | $25.91 | $25.07 | 50 |
2019-11-11 | $25.91 | $25.91 | $25.91 | $25.91 | $25.08 | 1,900 |
2019-11-08 | $25.93 | $25.93 | $25.88 | $25.88 | $25.05 | 8,100 |
2019-11-07 | $25.93 | $25.93 | $25.93 | $25.93 | $25.09 | 1,271 |
2019-11-06 | $26.04 | $26.04 | $26.03 | $26.03 | $25.19 | 1,000 |
2019-11-05 | $26.02 | $26.03 | $26.02 | $26.02 | $25.18 | 1,500 |
2019-11-04 | $26.08 | $26.10 | $26.08 | $26.08 | $25.23 | 6,100 |
2019-11-01 | $26.12 | $26.12 | $26.12 | $26.12 | $25.27 | 100 |
2019-10-31 | $26.12 | $26.18 | $26.12 | $26.16 | $25.29 | 11,100 |
2019-10-30 | $26.04 | $26.06 | $26.03 | $26.06 | $25.19 | 9,000 |
2019-10-29 | $26.02 | $26.03 | $26.01 | $26.02 | $25.15 | 7,795 |
2019-10-28 | $26.02 | $26.03 | $26.02 | $26.02 | $25.15 | 911 |
2019-10-25 | $26.04 | $26.05 | $26.01 | $26.02 | $25.15 | 10,913 |
2019-10-24 | $26.07 | $26.07 | $26.05 | $26.05 | $25.18 | 3,700 |
2019-10-23 | $26.10 | $26.10 | $26.08 | $26.10 | $25.23 | 5,594 |
2019-10-22 | $26.08 | $26.10 | $26.05 | $26.10 | $25.23 | 8,281 |
2019-10-21 | $26.10 | $26.11 | $26.10 | $26.11 | $25.24 | 5,600 |
2019-10-18 | $26.17 | $26.17 | $26.17 | $26.17 | $25.30 | 920 |
2019-10-17 | $26.17 | $26.17 | $26.14 | $26.14 | $25.27 | 200 |
2019-10-16 | $26.23 | $26.24 | $26.23 | $26.24 | $25.36 | 3,900 |
2019-10-15 | $26.22 | $26.22 | $26.21 | $26.21 | $25.34 | 3,400 |
2019-10-14 | $26.29 | $26.29 | $26.27 | $26.27 | $25.39 | 3,200 |
2019-10-11 | $26.25 | $26.25 | $26.20 | $26.20 | $25.33 | 10,600 |
2019-10-10 | $26.38 | $26.39 | $26.35 | $26.36 | $25.48 | 33,200 |
2019-10-09 | $26.43 | $26.43 | $26.39 | $26.40 | $25.52 | 1,741 |
2019-10-08 | $26.40 | $26.41 | $26.39 | $26.41 | $25.53 | 1,900 |
2019-10-07 | $26.31 | $26.31 | $26.30 | $26.30 | $25.42 | 700 |
2019-10-04 | $26.32 | $26.34 | $26.32 | $26.32 | $25.44 | 5,054 |
2019-10-03 | $26.32 | $26.32 | $26.32 | $26.32 | $25.44 | 47 |
2019-10-02 | $26.22 | $26.27 | $26.22 | $26.25 | $25.37 | 2,100 |
2019-10-01 | $26.19 | $26.20 | $26.15 | $26.15 | $25.28 | 11,984 |
2019-09-30 | $26.18 | $26.18 | $26.17 | $26.18 | $25.28 | 1,100 |
2019-09-27 | $26.16 | $26.16 | $26.16 | $26.16 | $25.26 | 172 |
2019-09-26 | $26.16 | $26.20 | $26.15 | $26.15 | $25.25 | 1,819 |
2019-09-25 | $26.18 | $26.19 | $26.15 | $26.17 | $25.27 | 8,600 |
2019-09-24 | $26.23 | $26.27 | $26.21 | $26.24 | $25.34 | 15,000 |
2019-09-23 | $26.19 | $26.19 | $26.15 | $26.15 | $25.25 | 221 |
2019-09-20 | $26.08 | $26.13 | $26.07 | $26.13 | $25.23 | 51,903 |
2019-09-19 | $26.03 | $26.04 | $26.03 | $26.03 | $25.13 | 5,600 |
2019-09-18 | $25.97 | $26.01 | $25.95 | $25.98 | $25.09 | 405,800 |
2019-09-17 | $25.92 | $25.93 | $25.88 | $25.88 | $24.99 | 23,797 |
2019-09-16 | $25.95 | $25.96 | $25.92 | $25.92 | $25.03 | 2,300 |
2019-09-13 | $26.05 | $26.05 | $25.98 | $25.98 | $25.09 | 9,700 |
2019-09-12 | $26.11 | $26.11 | $26.08 | $26.08 | $25.18 | 11,300 |
2019-09-11 | $26.14 | $26.14 | $26.13 | $26.13 | $25.23 | 400 |
2019-09-10 | $26.27 | $26.27 | $26.21 | $26.21 | $25.31 | 48,500 |
2019-09-09 | $26.30 | $26.32 | $26.29 | $26.30 | $25.39 | 71,900 |
2019-09-06 | $26.42 | $26.42 | $26.38 | $26.38 | $25.47 | 1,459 |
2019-09-05 | $26.38 | $26.38 | $26.38 | $26.38 | $25.47 | 36 |
2019-09-04 | $26.50 | $26.52 | $26.48 | $26.49 | $25.58 | 7,843 |
2019-09-03 | $26.48 | $26.48 | $26.48 | $26.48 | $25.57 | 171 |
2019-08-30 | $26.51 | $26.54 | $26.51 | $26.52 | $25.58 | 728 |
2019-08-29 | $26.51 | $26.52 | $26.51 | $26.52 | $25.58 | 10,702 |
2019-08-28 | $26.56 | $26.56 | $26.56 | $26.56 | $25.62 | 553 |
2019-08-27 | $26.53 | $26.53 | $26.53 | $26.53 | $25.59 | 1,460 |
2019-08-26 | $26.52 | $26.52 | $26.49 | $26.49 | $25.55 | 420 |
2019-08-23 | $26.49 | $26.52 | $26.49 | $26.52 | $25.58 | 30,677 |
2019-08-22 | $26.48 | $26.48 | $26.46 | $26.46 | $25.52 | 615 |
2019-08-21 | $26.50 | $26.50 | $26.48 | $26.48 | $25.54 | 686 |
2019-08-20 | $26.51 | $26.53 | $26.51 | $26.53 | $25.59 | 1,327 |
2019-08-19 | $26.48 | $26.52 | $26.48 | $26.50 | $25.56 | 36,326 |
2019-08-16 | $26.51 | $26.55 | $26.51 | $26.55 | $25.61 | 40,268 |
2019-08-15 | $26.52 | $26.56 | $26.52 | $26.56 | $25.61 | 486 |
2019-08-14 | $26.49 | $26.49 | $26.48 | $26.48 | $25.54 | 518 |
2019-08-13 | $26.35 | $26.40 | $26.35 | $26.35 | $25.41 | 191,552 |
2019-08-12 | $26.41 | $26.41 | $26.41 | $26.41 | $25.47 | 500 |
2019-08-09 | $26.30 | $26.30 | $26.27 | $26.27 | $25.33 | 550 |
2019-08-08 | $26.32 | $26.32 | $26.32 | $26.32 | $25.38 | 39 |
2019-08-07 | $26.31 | $26.31 | $26.26 | $26.26 | $25.33 | 2,554 |
2019-08-06 | $26.23 | $26.23 | $26.23 | $26.23 | $25.30 | 3 |
2019-08-05 | $26.19 | $26.19 | $26.19 | $26.19 | $25.26 | 7 |
2019-08-02 | $26.09 | $26.09 | $26.09 | $26.09 | $25.16 | 69 |
2019-08-01 | $26.03 | $26.08 | $26.03 | $26.08 | $25.16 | 1,508 |
2019-07-31 | $26.01 | $26.01 | $26.01 | $26.01 | $25.05 | 270 |
2019-07-30 | $25.98 | $25.98 | $25.98 | $25.98 | $25.02 | 2 |
2019-07-29 | $25.99 | $25.99 | $25.96 | $25.97 | $25.01 | 1,955 |
2019-07-26 | $25.96 | $25.96 | $25.96 | $25.96 | $25.00 | 1,200 |
2019-07-25 | $25.95 | $25.95 | $25.95 | $25.95 | $25.00 | 300 |
2019-07-24 | $25.96 | $25.96 | $25.95 | $25.95 | $25.00 | 500 |
2019-07-23 | $25.91 | $25.91 | $25.91 | $25.91 | $24.95 | 448 |
2019-07-22 | $25.92 | $25.92 | $25.92 | $25.92 | $24.97 | 0 |
2019-07-19 | $25.93 | $25.94 | $25.92 | $25.92 | $24.97 | 3,033 |
2019-07-18 | $25.89 | $25.94 | $25.89 | $25.93 | $24.98 | 6,194 |
2019-07-17 | $25.88 | $25.90 | $25.87 | $25.89 | $24.94 | 17,838 |
2019-07-16 | $25.85 | $25.85 | $25.85 | $25.85 | $24.90 | 403 |
2019-07-15 | $25.86 | $25.86 | $25.85 | $25.86 | $24.91 | 1,460 |
2019-07-12 | $25.84 | $25.84 | $25.84 | $25.84 | $24.89 | 801 |
2019-07-11 | $25.84 | $25.84 | $25.81 | $25.81 | $24.86 | 500 |
2019-07-10 | $25.84 | $25.84 | $25.83 | $25.83 | $24.88 | 540 |
2019-07-09 | $25.77 | $25.82 | $25.77 | $25.82 | $24.87 | 4,514 |
2019-07-08 | $25.75 | $25.75 | $25.74 | $25.74 | $24.79 | 642 |
2019-07-05 | $25.72 | $25.74 | $25.72 | $25.74 | $24.79 | 3,660 |
2019-07-03 | $25.80 | $25.81 | $25.79 | $25.79 | $24.84 | 23,164 |
2019-07-02 | $25.76 | $25.79 | $25.75 | $25.78 | $24.83 | 4,760 |
2019-07-01 | $25.72 | $25.72 | $25.71 | $25.71 | $24.76 | 507 |
2019-06-28 | $25.78 | $25.78 | $25.78 | $25.78 | $24.79 | 400 |
2019-06-27 | $25.79 | $25.79 | $25.79 | $25.79 | $24.80 | 400 |
2019-06-26 | $25.74 | $25.75 | $25.73 | $25.75 | $24.77 | 17,814 |
2019-06-25 | $25.77 | $25.78 | $25.76 | $25.76 | $24.78 | 5,662 |
2019-06-24 | $25.77 | $25.77 | $25.76 | $25.76 | $24.77 | 100 |
2019-06-21 | $25.72 | $25.73 | $25.70 | $25.71 | $24.72 | 4,398 |
2019-06-20 | $25.74 | $25.74 | $25.74 | $25.74 | $24.75 | 427 |
2019-06-19 | $25.69 | $25.75 | $25.69 | $25.75 | $24.76 | 100 |
2019-06-18 | $25.73 | $25.73 | $25.73 | $25.73 | $24.74 | 0 |
2019-06-17 | $25.65 | $25.66 | $25.65 | $25.66 | $24.68 | 510 |
2019-06-14 | $25.66 | $25.66 | $25.66 | $25.66 | $24.68 | 0 |
2019-06-13 | $25.69 | $25.69 | $25.69 | $25.69 | $24.70 | 6 |
2019-06-12 | $25.67 | $25.67 | $25.67 | $25.67 | $24.68 | 0 |
2019-06-11 | $25.66 | $25.66 | $25.66 | $25.66 | $24.68 | 502 |
2019-06-10 | $25.67 | $25.67 | $25.65 | $25.65 | $24.67 | 46,300 |
2019-06-07 | $25.70 | $25.70 | $25.70 | $25.70 | $24.71 | 0 |
2019-06-06 | $25.64 | $25.64 | $25.64 | $25.64 | $24.66 | 0 |
2019-06-05 | $25.65 | $25.65 | $25.65 | $25.65 | $24.67 | 1 |
2019-06-04 | $25.68 | $25.69 | $25.68 | $25.68 | $24.70 | 6,206 |
2019-06-03 | $25.71 | $25.71 | $25.71 | $25.71 | $24.72 | 0 |
2019-05-31 | $25.73 | $25.73 | $25.73 | $25.73 | $24.69 | 0 |
2019-05-30 | $25.60 | $25.60 | $25.60 | $25.60 | $24.56 | 0 |
2019-05-29 | $25.64 | $25.65 | $25.60 | $25.60 | $24.56 | 4,312 |
2019-05-28 | $25.59 | $25.59 | $25.59 | $25.59 | $24.56 | 4,190 |
2019-05-24 | $25.58 | $25.58 | $25.58 | $25.58 | $24.55 | 50,003 |
2019-05-23 | $25.59 | $25.59 | $25.58 | $25.58 | $24.55 | 53,495 |
2019-05-22 | $25.52 | $25.54 | $25.52 | $25.54 | $24.51 | 399 |
2019-05-21 | $25.55 | $25.55 | $25.51 | $25.51 | $24.48 | 6,891 |
2019-05-20 | $25.56 | $25.56 | $25.56 | $25.56 | $24.53 | 0 |
2019-05-17 | $25.55 | $25.56 | $25.55 | $25.56 | $24.53 | 195 |
2019-05-16 | $25.56 | $25.56 | $25.55 | $25.56 | $24.53 | 3,339 |
2019-05-15 | $25.55 | $25.55 | $25.55 | $25.55 | $24.52 | 0 |
2019-05-14 | $25.50 | $25.50 | $25.50 | $25.50 | $24.47 | 0 |
2019-05-13 | $25.51 | $25.51 | $25.51 | $25.51 | $24.48 | 100 |
2019-05-10 | $25.41 | $25.41 | $25.39 | $25.39 | $24.37 | 3,346 |
2019-05-09 | $25.39 | $25.39 | $25.39 | $25.39 | $24.36 | 0 |
2019-05-08 | $25.32 | $25.32 | $25.32 | $25.32 | $24.30 | 9 |
2019-05-07 | $25.37 | $25.39 | $25.37 | $25.37 | $24.34 | 10,125 |
2019-05-06 | $25.26 | $25.33 | $25.26 | $25.33 | $24.31 | 0 |
2019-05-03 | $25.23 | $25.23 | $25.23 | $25.23 | $24.21 | 0 |
2019-05-02 | $25.23 | $25.24 | $25.23 | $25.23 | $24.21 | 6,728 |
2019-05-01 | $25.23 | $25.27 | $25.23 | $25.24 | $24.22 | 9,500 |
2019-04-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.23 | 0 |
2019-04-29 | $25.22 | $25.22 | $25.21 | $25.22 | $24.20 | 1,000 |
2019-04-26 | $25.23 | $25.23 | $25.22 | $25.22 | $24.20 | 2,800 |
2019-04-25 | $25.17 | $25.17 | $25.17 | $25.17 | $24.15 | 0 |
2019-04-24 | $25.16 | $25.16 | $25.16 | $25.16 | $24.14 | 0 |
2019-04-23 | $25.08 | $25.08 | $25.08 | $25.08 | $24.07 | 0 |
2019-04-22 | $25.09 | $25.09 | $25.09 | $25.09 | $24.08 | 0 |
2019-04-18 | $25.10 | $25.10 | $25.07 | $25.07 | $24.06 | 101 |
iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ) News Headlines
Recent iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ) News
Similar Companies to iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |