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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.