iShares iBonds Dec 2027 Term Treasury ETF (IBTH) Exchange: NASDAQ
Data as of Aug. 20, 2025
$22.43 ($-0.01) -0.04%
iShares iBonds Dec 2027 Term Treasury ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2027 Term Treasury ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $22.43 |
Previous Close | $22.43 |
High | $22.43 |
Low | $22.42 |
Adjusted Open | $22.43 |
Previous Adjusted Close | $22.43 |
Adjusted High | $22.43 |
Adjusted Low | $22.42 |
About iShares iBonds Dec 2027 Term Treasury ETF (IBTH)
The Fund seeks to meet its investment objective generally by investing in individual securities which satisfy the criteria of the ICE 2027 Maturity US Treasury Index (the “Underlying Index”). The Fund may also invest in short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund is a term fund that will terminate on or about December 15, 2027, at which time it will distribute its remaining net assets to shareholders pursuant to a plan of liquidation. The Fund does not seek to return any predetermined amount at maturity or in periodic distributions. The Underlying Index consists of publicly-issued U.S. Treasury securities that are scheduled to mature after December 31, 2026 and before December 16, 2027. Qualifying securities are U.S. Treasury notes and bonds having $1 billion or more of outstanding face value, excluding amounts held by the Federal Reserve System Open Market Account (“SOMA”). In addition, the securities in the Underlying Index must have a fixed coupon schedule and be denominated in U.S. dollars. Excluded from the Underlying Index are inflation-linked securities, Treasury bills, cash management bills, any government agency debt issued with or without a government guarantee and zero-coupon issues that have been stripped from coupon-paying bonds. However, the amounts outstanding of qualifying securities in the Underlying Index are not reduced by any individual components of such securities (i.e., coupon or principal) that have been stripped after inclusion in the Underlying Index. The Underlying Index is market value weighted based on amounts outstanding reduced by amounts held by the Federal Reserve SOMA. Accrued interest is calculated assuming next-day settlement. The Underlying Index is rebalanced on the last calendar day of the month, based on information available up to and including the third business day before the last business day of the month. New issues must settle on or before the calendar month end rebalancing date in order to qualify for the upcoming month. The securities in the Underlying Index are updated on the last calendar day of each month until six months prior to maturity. Cash flows from bond payments that are received during the month are retained in the Underlying Index until the end of the month and then are removed as part of the rebalancing. Beginning June 30, 2027, the Underlying Index will not remove interest payments and matured securities at each rebalancing but instead will retain those amounts as a growing cash position throughout the remaining life of the Underlying Index. As the Fund approaches its termination date, its holdings of money market funds or similar funds may increase, causing the Fund to incur fees and expenses of such funds. By December 15, 2027, the Underlying Index value will be represented almost entirely by cash as no securities will remain in the Underlying Index. 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 capitalization 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 seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. In the last months of operation, as the bonds held by the Fund mature, the proceeds will not be reinvested by the Fund in bonds but instead will be held in cash and cash equivalents. By December 15, 2027, the Underlying Index is expected to consist almost entirely of cash earned in this manner. On or around this date, the Fund will wind up and terminate, and its net assets will be distributed to then-current shareholders pursuant to a plan of liquidation. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by ICE Data Indices, LLC or its affiliates (collectively, the “Index Provider” or “IDI”), 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 2027 Term Treasury ETF (IBTH)
Historical Stock Data for iShares iBonds Dec 2027 Term Treasury ETF (IBTH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-05 | $22.43 | $22.43 | $22.42 | $22.43 | $22.43 | 272,412 |
2025-08-04 | $22.44 | $22.44 | $22.42 | $22.44 | $22.44 | 342,291 |
2025-08-01 | $22.41 | $22.44 | $22.40 | $22.44 | $22.44 | 319,769 |
2025-07-31 | $22.40 | $22.41 | $22.39 | $22.40 | $22.32 | 313,295 |
2025-07-30 | $22.40 | $22.43 | $22.39 | $22.40 | $22.32 | 288,295 |
2025-07-29 | $22.42 | $22.42 | $22.40 | $22.42 | $22.34 | 224,763 |
2025-07-28 | $22.40 | $22.40 | $22.39 | $22.40 | $22.32 | 102,793 |
2025-07-25 | $22.40 | $22.41 | $22.40 | $22.41 | $22.41 | 317,725 |
2025-07-24 | $22.40 | $22.41 | $22.39 | $22.40 | $22.40 | 287,785 |
2025-07-23 | $22.42 | $22.42 | $22.41 | $22.42 | $22.42 | 238,671 |
2025-07-22 | $22.43 | $22.44 | $22.42 | $22.43 | $22.43 | 578,364 |
2025-07-21 | $22.42 | $22.42 | $22.41 | $22.42 | $22.42 | 142,314 |
2025-07-18 | $22.39 | $22.41 | $22.39 | $22.41 | $22.41 | 219,334 |
2025-07-17 | $22.39 | $22.39 | $22.38 | $22.39 | $22.39 | 240,346 |
2025-07-16 | $22.35 | $22.39 | $22.35 | $22.39 | $22.39 | 398,264 |
2025-07-15 | $22.39 | $22.39 | $22.35 | $22.36 | $22.36 | 360,559 |
2025-07-14 | $22.37 | $22.39 | $22.37 | $22.38 | $22.38 | 244,428 |
2025-07-11 | $22.36 | $22.38 | $22.36 | $22.38 | $22.38 | 204,713 |
2025-07-10 | $22.38 | $22.39 | $22.37 | $22.38 | $22.38 | 181,207 |
2025-07-09 | $22.36 | $22.39 | $22.36 | $22.39 | $22.39 | 227,739 |
2025-07-08 | $22.37 | $22.37 | $22.35 | $22.37 | $22.37 | 278,432 |
2025-07-07 | $22.39 | $22.39 | $22.36 | $22.37 | $22.37 | 359,933 |
2025-07-03 | $22.38 | $22.38 | $22.36 | $22.37 | $22.37 | 208,453 |
2025-07-02 | $22.40 | $22.40 | $22.38 | $22.39 | $22.39 | 628,534 |
2025-07-01 | $22.41 | $22.41 | $22.39 | $22.40 | $22.40 | 332,009 |
2025-06-30 | $22.48 | $22.49 | $22.47 | $22.49 | $22.42 | 1,448,983 |
2025-06-27 | $22.45 | $22.49 | $22.45 | $22.48 | $22.41 | 392,794 |
2025-06-26 | $22.47 | $22.48 | $22.46 | $22.47 | $22.40 | 158,549 |
2025-06-25 | $22.42 | $22.46 | $22.42 | $22.46 | $22.39 | 141,473 |
2025-06-24 | $22.43 | $22.45 | $22.42 | $22.45 | $22.38 | 164,040 |
2025-06-23 | $22.42 | $22.45 | $22.41 | $22.41 | $22.41 | 417,937 |
2025-06-20 | $22.40 | $22.41 | $22.38 | $22.41 | $22.41 | 181,158 |
2025-06-18 | $22.36 | $22.40 | $22.36 | $22.39 | $22.39 | 277,670 |
2025-06-17 | $22.38 | $22.38 | $22.35 | $22.38 | $22.38 | 271,918 |
2025-06-16 | $22.37 | $22.38 | $22.35 | $22.35 | $22.35 | 199,953 |
2025-06-13 | $22.38 | $22.38 | $22.35 | $22.37 | $22.37 | 229,553 |
2025-06-12 | $22.36 | $22.39 | $22.36 | $22.37 | $22.37 | 186,350 |
2025-06-11 | $22.36 | $22.36 | $22.34 | $22.35 | $22.35 | 247,681 |
2025-06-10 | $22.32 | $22.34 | $22.32 | $22.33 | $22.33 | 152,896 |
2025-06-09 | $22.33 | $22.33 | $22.31 | $22.33 | $22.33 | 232,697 |
2025-06-06 | $22.33 | $22.33 | $22.30 | $22.30 | $22.30 | 249,878 |
2025-06-05 | $22.38 | $22.38 | $22.35 | $22.36 | $22.36 | 486,815 |
2025-06-04 | $22.34 | $22.38 | $22.34 | $22.38 | $22.38 | 288,737 |
2025-06-03 | $22.35 | $22.35 | $22.32 | $22.32 | $22.32 | 488,116 |
2025-06-02 | $22.35 | $22.35 | $22.33 | $22.35 | $22.35 | 290,124 |
2025-05-30 | $22.40 | $22.44 | $22.40 | $22.44 | $22.36 | 152,917 |
2025-05-29 | $22.40 | $22.41 | $22.39 | $22.40 | $22.40 | 304,432 |
2025-05-28 | $22.38 | $22.39 | $22.37 | $22.37 | $22.37 | 249,036 |
2025-05-27 | $22.38 | $22.40 | $22.38 | $22.39 | $22.39 | 304,988 |
2025-05-23 | $22.41 | $22.41 | $22.37 | $22.38 | $22.38 | 203,933 |
2025-05-22 | $22.37 | $22.37 | $22.35 | $22.37 | $22.37 | 225,585 |
2025-05-21 | $22.34 | $22.36 | $22.34 | $22.35 | $22.35 | 294,016 |
2025-05-20 | $22.37 | $22.38 | $22.35 | $22.36 | $22.36 | 474,993 |
2025-05-19 | $22.36 | $22.37 | $22.34 | $22.36 | $22.36 | 464,114 |
2025-05-16 | $22.37 | $22.38 | $22.34 | $22.34 | $22.34 | 213,581 |
2025-05-15 | $22.34 | $22.36 | $22.34 | $22.35 | $22.35 | 231,013 |
2025-05-14 | $22.35 | $22.35 | $22.31 | $22.31 | $22.31 | 297,726 |
2025-05-13 | $22.36 | $22.36 | $22.32 | $22.32 | $22.32 | 394,209 |
2025-05-12 | $22.34 | $22.35 | $22.33 | $22.33 | $22.33 | 343,534 |
2025-05-09 | $22.40 | $22.41 | $22.38 | $22.39 | $22.39 | 208,366 |
2025-05-08 | $22.40 | $22.41 | $22.36 | $22.37 | $22.37 | 911,209 |
2025-05-07 | $22.40 | $22.43 | $22.40 | $22.43 | $22.43 | 278,472 |
2025-05-06 | $22.43 | $22.43 | $22.40 | $22.42 | $22.42 | 190,979 |
2025-05-05 | $22.42 | $22.42 | $22.38 | $22.40 | $22.40 | 203,812 |
2025-05-02 | $22.44 | $22.44 | $22.38 | $22.40 | $22.40 | 384,300 |
2025-05-01 | $22.49 | $22.51 | $22.43 | $22.44 | $22.44 | 573,555 |
2025-04-30 | $22.57 | $22.57 | $22.54 | $22.57 | $22.50 | 272,825 |
2025-04-29 | $22.53 | $22.54 | $22.52 | $22.54 | $22.47 | 477,510 |
2025-04-28 | $22.48 | $22.52 | $22.48 | $22.52 | $22.44 | 375,145 |
2025-04-25 | $22.48 | $22.49 | $22.45 | $22.49 | $22.42 | 249,003 |
2025-04-24 | $22.46 | $22.47 | $22.44 | $22.46 | $22.38 | 645,016 |
2025-04-23 | $22.47 | $22.47 | $22.42 | $22.43 | $22.35 | 338,055 |
2025-04-22 | $22.45 | $22.47 | $22.44 | $22.44 | $22.37 | 289,574 |
2025-04-21 | $22.44 | $22.49 | $22.44 | $22.46 | $22.39 | 342,404 |
2025-04-17 | $22.45 | $22.47 | $22.44 | $22.46 | $22.46 | 452,283 |
2025-04-16 | $22.42 | $22.46 | $22.42 | $22.44 | $22.44 | 2,151,096 |
2025-04-15 | $22.41 | $22.43 | $22.41 | $22.42 | $22.42 | 272,200 |
2025-04-14 | $22.38 | $22.42 | $22.37 | $22.41 | $22.41 | 281,789 |
2025-04-11 | $22.37 | $22.39 | $22.34 | $22.35 | $22.35 | 244,017 |
2025-04-10 | $22.43 | $22.43 | $22.39 | $22.40 | $22.40 | 645,347 |
2025-04-09 | $22.42 | $22.45 | $22.33 | $22.40 | $22.40 | 1,283,199 |
2025-04-08 | $22.38 | $22.48 | $22.38 | $22.46 | $22.46 | 453,316 |
2025-04-07 | $22.53 | $22.53 | $22.39 | $22.44 | $22.44 | 486,280 |
2025-04-04 | $22.54 | $22.56 | $22.44 | $22.48 | $22.48 | 256,410 |
2025-04-03 | $22.45 | $22.47 | $22.43 | $22.46 | $22.46 | 234,951 |
2025-04-02 | $22.40 | $22.40 | $22.34 | $22.36 | $22.36 | 175,995 |
2025-04-01 | $22.37 | $22.38 | $22.36 | $22.38 | $22.38 | 351,203 |
2025-03-31 | $22.43 | $22.45 | $22.41 | $22.42 | $22.42 | 1,208,817 |
2025-03-28 | $22.41 | $22.43 | $22.40 | $22.43 | $22.43 | 204,693 |
2025-03-27 | $22.36 | $22.38 | $22.36 | $22.38 | $22.38 | 148,487 |
2025-03-26 | $22.38 | $22.38 | $22.36 | $22.37 | $22.37 | 214,761 |
2025-03-25 | $22.35 | $22.38 | $22.35 | $22.38 | $22.38 | 221,060 |
2025-03-24 | $22.39 | $22.39 | $22.35 | $22.35 | $22.35 | 169,937 |
2025-03-21 | $22.41 | $22.42 | $22.39 | $22.39 | $22.39 | 337,850 |
2025-03-20 | $22.41 | $22.41 | $22.37 | $22.39 | $22.39 | 170,556 |
2025-03-19 | $22.34 | $22.38 | $22.32 | $22.37 | $22.37 | 405,257 |
2025-03-18 | $22.34 | $22.35 | $22.33 | $22.33 | $22.33 | 279,714 |
2025-03-17 | $22.35 | $22.36 | $22.32 | $22.33 | $22.33 | 260,789 |
2025-03-14 | $22.38 | $22.38 | $22.34 | $22.35 | $22.35 | 173,449 |
2025-03-13 | $22.33 | $22.38 | $22.33 | $22.37 | $22.37 | 171,850 |
2025-03-12 | $22.35 | $22.37 | $22.34 | $22.35 | $22.35 | 306,302 |
2025-03-11 | $22.40 | $22.40 | $22.36 | $22.36 | $22.36 | 1,763,556 |
2025-03-10 | $22.37 | $22.39 | $22.36 | $22.38 | $22.38 | 191,379 |
2025-03-07 | $22.39 | $22.39 | $22.32 | $22.34 | $22.34 | 343,772 |
2025-03-06 | $22.34 | $22.35 | $22.31 | $22.34 | $22.34 | 569,921 |
2025-03-05 | $22.37 | $22.38 | $22.32 | $22.33 | $22.33 | 681,313 |
2025-03-04 | $22.38 | $22.40 | $22.34 | $22.36 | $22.36 | 322,920 |
2025-03-03 | $22.32 | $22.35 | $22.30 | $22.35 | $22.35 | 458,425 |
2025-02-28 | $22.36 | $22.40 | $22.36 | $22.40 | $22.33 | 369,083 |
2025-02-27 | $22.32 | $22.36 | $22.32 | $22.36 | $22.29 | 355,783 |
2025-02-26 | $22.31 | $22.35 | $22.31 | $22.35 | $22.28 | 245,570 |
2025-02-25 | $22.30 | $22.34 | $22.30 | $22.33 | $22.26 | 503,893 |
2025-02-24 | $22.27 | $22.29 | $22.26 | $22.28 | $22.21 | 349,156 |
2025-02-21 | $22.23 | $22.28 | $22.23 | $22.26 | $22.19 | 365,936 |
2025-02-20 | $22.24 | $22.24 | $22.22 | $22.22 | $22.15 | 1,698,463 |
2025-02-19 | $22.21 | $22.22 | $22.19 | $22.21 | $22.14 | 323,269 |
2025-02-18 | $22.20 | $22.22 | $22.19 | $22.19 | $22.12 | 246,769 |
2025-02-14 | $22.23 | $22.23 | $22.22 | $22.22 | $22.15 | 197,822 |
2025-02-13 | $22.19 | $22.19 | $22.18 | $22.18 | $22.11 | 446,760 |
2025-02-12 | $22.17 | $22.17 | $22.14 | $22.15 | $22.08 | 766,178 |
2025-02-11 | $22.20 | $22.20 | $22.18 | $22.18 | $22.11 | 213,981 |
2025-02-10 | $22.21 | $22.21 | $22.19 | $22.19 | $22.12 | 236,752 |
2025-02-07 | $22.20 | $22.20 | $22.18 | $22.19 | $22.12 | 162,239 |
2025-02-06 | $22.23 | $22.23 | $22.21 | $22.22 | $22.15 | 330,803 |
2025-02-05 | $22.23 | $22.24 | $22.21 | $22.22 | $22.15 | 217,134 |
2025-02-04 | $22.19 | $22.21 | $22.18 | $22.20 | $22.13 | 226,893 |
2025-02-03 | $22.20 | $22.21 | $22.17 | $22.18 | $22.11 | 1,101,293 |
2025-01-31 | $22.29 | $22.29 | $22.26 | $22.27 | $22.13 | 256,253 |
2025-01-30 | $22.27 | $22.28 | $22.26 | $22.27 | $22.13 | 158,018 |
2025-01-29 | $22.29 | $22.29 | $22.24 | $22.26 | $22.12 | 264,981 |
2025-01-28 | $22.27 | $22.28 | $22.25 | $22.28 | $22.14 | 1,293,666 |
2025-01-27 | $22.27 | $22.28 | $22.25 | $22.28 | $22.13 | 232,018 |
2025-01-24 | $22.21 | $22.24 | $22.21 | $22.23 | $22.09 | 226,865 |
2025-01-23 | $22.21 | $22.22 | $22.19 | $22.21 | $22.07 | 261,466 |
2025-01-22 | $22.23 | $22.23 | $22.20 | $22.20 | $22.06 | 234,894 |
2025-01-21 | $22.23 | $22.23 | $22.20 | $22.21 | $22.07 | 239,393 |
2025-01-17 | $22.23 | $22.23 | $22.20 | $22.20 | $22.06 | 423,952 |
2025-01-16 | $22.19 | $22.22 | $22.18 | $22.21 | $22.07 | 431,819 |
2025-01-15 | $22.19 | $22.20 | $22.18 | $22.19 | $22.05 | 385,897 |
2025-01-14 | $22.14 | $22.14 | $22.12 | $22.13 | $21.99 | 521,729 |
2025-01-13 | $22.12 | $22.13 | $22.11 | $22.11 | $21.97 | 374,566 |
2025-01-10 | $22.16 | $22.16 | $22.12 | $22.12 | $21.98 | 468,390 |
2025-01-08 | $22.18 | $22.19 | $22.16 | $22.18 | $22.03 | 292,986 |
2025-01-07 | $22.18 | $22.18 | $22.15 | $22.16 | $22.02 | 313,113 |
2025-01-06 | $22.18 | $22.19 | $22.16 | $22.18 | $22.03 | 292,781 |
2025-01-03 | $22.18 | $22.19 | $22.16 | $22.16 | $22.02 | 441,540 |
2025-01-02 | $22.19 | $22.20 | $22.17 | $22.19 | $22.04 | 274,323 |
2024-12-31 | $22.20 | $22.24 | $22.17 | $22.20 | $22.05 | 795,634 |
2024-12-30 | $22.17 | $22.18 | $22.16 | $22.18 | $22.04 | 365,664 |
2024-12-27 | $22.14 | $22.14 | $22.13 | $22.14 | $22.00 | 285,451 |
2024-12-26 | $22.11 | $22.13 | $22.10 | $22.13 | $21.98 | 254,614 |
2024-12-24 | $22.12 | $22.12 | $22.10 | $22.12 | $21.98 | 228,563 |
2024-12-23 | $22.13 | $22.13 | $22.10 | $22.11 | $21.97 | 662,832 |
2024-12-20 | $22.16 | $22.16 | $22.12 | $22.13 | $22.13 | 5,081,662 |
2024-12-19 | $22.10 | $22.13 | $22.10 | $22.12 | $22.12 | 303,113 |
2024-12-18 | $22.18 | $22.18 | $22.09 | $22.10 | $22.10 | 175,435 |
2024-12-17 | $22.24 | $22.25 | $22.22 | $22.24 | $22.17 | 220,511 |
2024-12-16 | $22.25 | $22.25 | $22.23 | $22.24 | $22.17 | 293,968 |
2024-12-13 | $22.26 | $22.26 | $22.22 | $22.22 | $22.15 | 286,392 |
2024-12-12 | $22.27 | $22.28 | $22.25 | $22.26 | $22.19 | 280,321 |
2024-12-11 | $22.31 | $22.31 | $22.26 | $22.27 | $22.20 | 285,182 |
2024-12-10 | $22.28 | $22.28 | $22.26 | $22.28 | $22.21 | 172,819 |
2024-12-09 | $22.29 | $22.31 | $22.28 | $22.29 | $22.21 | 170,782 |
2024-12-06 | $22.31 | $22.31 | $22.29 | $22.30 | $22.23 | 604,327 |
2024-12-05 | $22.26 | $22.27 | $22.24 | $22.27 | $22.20 | 386,913 |
2024-12-04 | $22.24 | $22.28 | $22.23 | $22.28 | $22.21 | 280,016 |
2024-12-03 | $22.26 | $22.26 | $22.23 | $22.25 | $22.17 | 901,604 |
2024-12-02 | $22.21 | $22.25 | $22.21 | $22.24 | $22.17 | 285,621 |
2024-11-29 | $22.30 | $22.32 | $22.30 | $22.32 | $22.17 | 79,752 |
2024-11-27 | $22.28 | $22.30 | $22.28 | $22.29 | $22.14 | 129,527 |
2024-11-26 | $22.25 | $22.26 | $22.23 | $22.26 | $22.11 | 139,591 |
2024-11-25 | $22.26 | $22.26 | $22.23 | $22.26 | $22.11 | 282,871 |
2024-11-22 | $22.22 | $22.22 | $22.18 | $22.19 | $22.05 | 126,807 |
2024-11-21 | $22.22 | $22.23 | $22.19 | $22.20 | $22.05 | 281,739 |
2024-11-20 | $22.21 | $22.23 | $22.21 | $22.22 | $22.07 | 189,374 |
2024-11-19 | $22.24 | $22.24 | $22.22 | $22.23 | $22.08 | 244,517 |
2024-11-18 | $22.22 | $22.22 | $22.20 | $22.22 | $22.07 | 220,997 |
2024-11-15 | $22.17 | $22.23 | $22.17 | $22.21 | $22.06 | 259,177 |
2024-11-14 | $22.23 | $22.23 | $22.17 | $22.18 | $22.18 | 244,434 |
2024-11-13 | $22.23 | $22.23 | $22.19 | $22.21 | $22.21 | 217,396 |
2024-11-12 | $22.17 | $22.20 | $22.16 | $22.18 | $22.18 | 247,185 |
2024-11-11 | $22.20 | $22.21 | $22.20 | $22.21 | $22.21 | 160,210 |
2024-11-08 | $22.25 | $22.26 | $22.22 | $22.23 | $22.23 | 190,565 |
2024-11-07 | $22.22 | $22.25 | $22.21 | $22.25 | $22.25 | 255,844 |
2024-11-06 | $22.18 | $22.21 | $22.18 | $22.20 | $22.20 | 168,044 |
2024-11-05 | $22.25 | $22.25 | $22.21 | $22.24 | $22.24 | 217,055 |
2024-11-04 | $22.27 | $22.27 | $22.24 | $22.25 | $22.25 | 198,536 |
2024-11-01 | $22.28 | $22.28 | $22.22 | $22.23 | $22.23 | 368,836 |
2024-10-31 | $22.30 | $22.33 | $22.28 | $22.32 | $22.24 | 153,122 |
2024-10-30 | $22.34 | $22.37 | $22.31 | $22.32 | $22.24 | 119,366 |
2024-10-29 | $22.30 | $22.35 | $22.30 | $22.35 | $22.27 | 231,916 |
2024-10-28 | $22.35 | $22.36 | $22.32 | $22.34 | $22.26 | 108,500 |
2024-10-25 | $22.39 | $22.39 | $22.35 | $22.36 | $22.28 | 140,228 |
2024-10-24 | $22.35 | $22.38 | $22.35 | $22.37 | $22.29 | 133,302 |
2024-10-23 | $22.37 | $22.37 | $22.35 | $22.36 | $22.28 | 191,342 |
2024-10-22 | $22.40 | $22.40 | $22.37 | $22.38 | $22.30 | 163,345 |
2024-10-21 | $22.42 | $22.42 | $22.38 | $22.39 | $22.31 | 202,163 |
2024-10-18 | $22.44 | $22.44 | $22.42 | $22.44 | $22.36 | 138,471 |
2024-10-17 | $22.41 | $22.42 | $22.40 | $22.42 | $22.34 | 119,720 |
2024-10-16 | $22.44 | $22.45 | $22.43 | $22.44 | $22.36 | 222,821 |
2024-10-15 | $22.44 | $22.44 | $22.41 | $22.43 | $22.35 | 310,767 |
2024-10-14 | $22.35 | $22.41 | $22.35 | $22.40 | $22.32 | 135,997 |
2024-10-11 | $22.41 | $22.43 | $22.40 | $22.43 | $22.35 | 99,580 |
2024-10-10 | $22.40 | $22.41 | $22.37 | $22.40 | $22.32 | 213,370 |
2024-10-09 | $22.38 | $22.39 | $22.37 | $22.37 | $22.29 | 149,361 |
2024-10-08 | $22.37 | $22.41 | $22.37 | $22.40 | $22.32 | 135,327 |
2024-10-07 | $22.38 | $22.40 | $22.37 | $22.39 | $22.31 | 224,351 |
2024-10-04 | $22.45 | $22.46 | $22.41 | $22.42 | $22.34 | 219,327 |
2024-10-03 | $22.56 | $22.56 | $22.53 | $22.54 | $22.46 | 166,297 |
2024-10-02 | $22.57 | $22.58 | $22.56 | $22.58 | $22.50 | 117,698 |
2024-10-01 | $22.59 | $22.61 | $22.58 | $22.59 | $22.51 | 452,412 |
2024-09-30 | $22.67 | $22.67 | $22.63 | $22.64 | $22.48 | 223,734 |
2024-09-27 | $22.66 | $22.68 | $22.65 | $22.68 | $22.52 | 180,197 |
2024-09-26 | $22.66 | $22.66 | $22.63 | $22.64 | $22.48 | 224,684 |
2024-09-25 | $22.68 | $22.68 | $22.66 | $22.67 | $22.51 | 443,642 |
2024-09-24 | $22.66 | $22.70 | $22.65 | $22.69 | $22.53 | 441,983 |
2024-09-23 | $22.66 | $22.68 | $22.64 | $22.67 | $22.51 | 143,508 |
2024-09-20 | $22.63 | $22.68 | $22.63 | $22.68 | $22.68 | 200,389 |
2024-09-19 | $22.65 | $22.66 | $22.64 | $22.65 | $22.65 | 166,748 |
2024-09-18 | $22.65 | $22.70 | $22.63 | $22.65 | $22.65 | 259,510 |
2024-09-17 | $22.67 | $22.67 | $22.65 | $22.67 | $22.67 | 156,752 |
2024-09-16 | $22.68 | $22.69 | $22.67 | $22.69 | $22.69 | 106,180 |
2024-09-13 | $22.68 | $22.68 | $22.66 | $22.67 | $22.67 | 144,228 |
2024-09-12 | $22.63 | $22.64 | $22.61 | $22.63 | $22.63 | 164,578 |
2024-09-11 | $22.63 | $22.68 | $22.62 | $22.64 | $22.64 | 322,799 |
2024-09-10 | $22.61 | $22.66 | $22.61 | $22.65 | $22.65 | 236,601 |
2024-09-09 | $22.60 | $22.62 | $22.59 | $22.61 | $22.61 | 231,858 |
2024-09-06 | $22.58 | $22.64 | $22.55 | $22.61 | $22.61 | 305,899 |
2024-09-05 | $22.57 | $22.57 | $22.53 | $22.55 | $22.55 | 203,049 |
2024-09-04 | $22.49 | $22.54 | $22.49 | $22.54 | $22.54 | 262,710 |
2024-09-03 | $22.47 | $22.49 | $22.46 | $22.48 | $22.48 | 190,785 |
2024-08-30 | $22.53 | $22.54 | $22.51 | $22.52 | $22.44 | 183,571 |
2024-08-29 | $22.53 | $22.53 | $22.51 | $22.53 | $22.45 | 186,288 |
2024-08-28 | $22.54 | $22.55 | $22.53 | $22.53 | $22.45 | 266,686 |
2024-08-27 | $22.52 | $22.55 | $22.51 | $22.55 | $22.47 | 191,720 |
2024-08-26 | $22.55 | $22.55 | $22.52 | $22.53 | $22.45 | 127,606 |
2024-08-23 | $22.49 | $22.54 | $22.48 | $22.54 | $22.46 | 98,368 |
2024-08-22 | $22.48 | $22.49 | $22.47 | $22.48 | $22.40 | 222,304 |
2024-08-21 | $22.50 | $22.54 | $22.49 | $22.53 | $22.45 | 175,030 |
2024-08-20 | $22.46 | $22.48 | $22.46 | $22.47 | $22.39 | 135,536 |
2024-08-19 | $22.43 | $22.45 | $22.43 | $22.44 | $22.36 | 125,176 |
2024-08-16 | $22.44 | $22.44 | $22.40 | $22.44 | $22.36 | 277,726 |
2024-08-15 | $22.42 | $22.42 | $22.39 | $22.40 | $22.32 | 302,232 |
2024-08-14 | $22.48 | $22.51 | $22.47 | $22.50 | $22.42 | 176,946 |
2024-08-13 | $22.47 | $22.49 | $22.47 | $22.49 | $22.41 | 164,260 |
2024-08-12 | $22.40 | $22.45 | $22.40 | $22.45 | $22.37 | 163,870 |
2024-08-09 | $22.42 | $22.44 | $22.40 | $22.41 | $22.33 | 178,329 |
2024-08-08 | $22.39 | $22.41 | $22.38 | $22.41 | $22.33 | 254,676 |
2024-08-07 | $22.42 | $22.44 | $22.40 | $22.44 | $22.36 | 272,601 |
2024-08-06 | $22.47 | $22.49 | $22.42 | $22.45 | $22.37 | 123,687 |
2024-08-05 | $22.57 | $22.60 | $22.47 | $22.49 | $22.41 | 373,644 |
2024-08-02 | $22.46 | $22.52 | $22.44 | $22.52 | $22.44 | 174,929 |
2024-08-01 | $22.30 | $22.35 | $22.29 | $22.33 | $22.25 | 218,367 |
2024-07-31 | $22.31 | $22.36 | $22.27 | $22.35 | $22.20 | 345,487 |
2024-07-30 | $22.28 | $22.30 | $22.26 | $22.28 | $22.13 | 197,945 |
2024-07-29 | $22.28 | $22.28 | $22.26 | $22.28 | $22.13 | 188,996 |
2024-07-26 | $22.27 | $22.27 | $22.25 | $22.26 | $22.11 | 143,289 |
2024-07-25 | $22.22 | $22.26 | $22.21 | $22.21 | $22.06 | 196,112 |
2024-07-24 | $22.25 | $22.26 | $22.22 | $22.23 | $22.08 | 271,724 |
2024-07-23 | $22.19 | $22.22 | $22.19 | $22.22 | $22.07 | 394,746 |
2024-07-22 | $22.19 | $22.20 | $22.17 | $22.20 | $22.05 | 693,848 |
2024-07-19 | $22.20 | $22.21 | $22.19 | $22.21 | $22.06 | 107,479 |
2024-07-18 | $22.22 | $22.24 | $22.21 | $22.22 | $22.07 | 276,895 |
2024-07-17 | $22.21 | $22.25 | $22.21 | $22.24 | $22.09 | 223,544 |
2024-07-16 | $22.22 | $22.24 | $22.20 | $22.24 | $22.09 | 210,590 |
2024-07-15 | $22.22 | $22.23 | $22.20 | $22.22 | $22.07 | 158,533 |
2024-07-12 | $22.20 | $22.22 | $22.18 | $22.22 | $22.07 | 148,021 |
2024-07-11 | $22.16 | $22.20 | $22.16 | $22.18 | $22.03 | 305,639 |
2024-07-10 | $22.11 | $22.12 | $22.09 | $22.11 | $21.96 | 185,864 |
2024-07-09 | $22.08 | $22.10 | $22.07 | $22.09 | $21.94 | 116,279 |
2024-07-08 | $22.10 | $22.10 | $22.08 | $22.10 | $21.95 | 115,949 |
2024-07-05 | $22.09 | $22.11 | $22.07 | $22.10 | $21.95 | 130,537 |
2024-07-03 | $22.01 | $22.05 | $22.00 | $22.04 | $21.89 | 222,976 |
2024-07-02 | $22.00 | $22.01 | $21.98 | $21.99 | $21.85 | 197,132 |
2024-07-01 | $21.97 | $21.98 | $21.95 | $21.96 | $21.81 | 135,441 |
2024-06-28 | $22.12 | $22.13 | $22.07 | $22.08 | $21.85 | 157,516 |
2024-06-27 | $22.08 | $22.10 | $22.08 | $22.09 | $21.86 | 110,794 |
2024-06-26 | $22.08 | $22.08 | $22.05 | $22.05 | $21.83 | 140,838 |
2024-06-25 | $22.09 | $22.10 | $22.08 | $22.09 | $21.87 | 169,823 |
2024-06-24 | $22.10 | $22.10 | $22.08 | $22.09 | $21.87 | 93,846 |
2024-06-21 | $22.12 | $22.12 | $22.08 | $22.08 | $21.86 | 83,793 |
2024-06-20 | $22.07 | $22.09 | $22.06 | $22.08 | $21.86 | 138,257 |
2024-06-18 | $22.09 | $22.12 | $22.08 | $22.09 | $21.87 | 149,687 |
2024-06-17 | $22.07 | $22.07 | $22.05 | $22.05 | $21.83 | 137,439 |
2024-06-14 | $22.09 | $22.10 | $22.09 | $22.10 | $21.87 | 203,422 |
2024-06-13 | $22.07 | $22.10 | $22.07 | $22.08 | $21.86 | 64,942 |
2024-06-12 | $22.09 | $22.09 | $22.02 | $22.02 | $21.80 | 161,504 |
2024-06-11 | $21.97 | $21.99 | $21.96 | $21.98 | $21.76 | 375,110 |
2024-06-10 | $21.95 | $21.95 | $21.93 | $21.95 | $21.73 | 185,107 |
2024-06-07 | $21.97 | $21.97 | $21.94 | $21.95 | $21.73 | 120,161 |
2024-06-06 | $22.03 | $22.05 | $22.02 | $22.04 | $21.82 | 128,213 |
2024-06-05 | $22.00 | $22.04 | $21.99 | $22.03 | $21.81 | 103,241 |
2024-06-04 | $21.97 | $22.01 | $21.97 | $22.00 | $21.78 | 169,683 |
2024-06-03 | $21.92 | $21.96 | $21.92 | $21.96 | $21.73 | 318,976 |
2024-05-31 | $21.97 | $22.02 | $21.96 | $22.00 | $21.70 | 892,572 |
2024-05-30 | $21.94 | $21.95 | $21.93 | $21.95 | $21.65 | 127,392 |
2024-05-29 | $21.91 | $21.92 | $21.89 | $21.91 | $21.61 | 104,272 |
2024-05-28 | $21.98 | $21.98 | $21.92 | $21.92 | $21.63 | 208,703 |
2024-05-24 | $21.95 | $21.96 | $21.95 | $21.96 | $21.96 | 69,753 |
2024-05-23 | $21.98 | $21.99 | $21.94 | $21.96 | $21.96 | 189,545 |
2024-05-22 | $21.99 | $22.00 | $21.97 | $21.98 | $21.98 | 138,272 |
2024-05-21 | $22.01 | $22.02 | $22.00 | $22.01 | $22.01 | 81,143 |
2024-05-20 | $21.99 | $22.00 | $21.98 | $21.98 | $21.98 | 271,274 |
2024-05-17 | $22.01 | $22.02 | $22.00 | $22.01 | $22.01 | 170,010 |
2024-05-16 | $22.05 | $22.05 | $22.02 | $22.03 | $22.03 | 96,217 |
2024-05-15 | $22.03 | $22.05 | $22.02 | $22.05 | $22.05 | 85,042 |
2024-05-14 | $21.97 | $21.98 | $21.96 | $21.98 | $21.98 | 115,578 |
2024-05-13 | $21.97 | $21.97 | $21.94 | $21.95 | $21.95 | 82,906 |
2024-05-10 | $21.94 | $21.96 | $21.93 | $21.94 | $21.94 | 93,010 |
2024-05-09 | $21.96 | $21.98 | $21.95 | $21.98 | $21.98 | 189,284 |
2024-05-08 | $21.95 | $21.95 | $21.93 | $21.94 | $21.94 | 197,617 |
2024-05-07 | $21.96 | $21.97 | $21.94 | $21.95 | $21.95 | 199,640 |
2024-05-06 | $21.96 | $21.96 | $21.93 | $21.94 | $21.94 | 115,883 |
2024-05-03 | $21.97 | $21.97 | $21.92 | $21.94 | $21.94 | 189,868 |
2024-05-02 | $21.85 | $21.89 | $21.83 | $21.89 | $21.89 | 152,955 |
2024-05-01 | $21.80 | $21.85 | $21.79 | $21.83 | $21.83 | 131,125 |
2024-04-30 | $21.86 | $21.87 | $21.84 | $21.85 | $21.77 | 406,170 |
2024-04-29 | $21.87 | $21.90 | $21.87 | $21.89 | $21.81 | 90,786 |
2024-04-26 | $21.88 | $21.88 | $21.86 | $21.87 | $21.79 | 159,012 |
2024-04-25 | $21.85 | $21.86 | $21.83 | $21.86 | $21.86 | 173,725 |
2024-04-24 | $21.89 | $21.89 | $21.87 | $21.89 | $21.89 | 147,567 |
2024-04-23 | $21.86 | $21.92 | $21.86 | $21.91 | $21.91 | 96,855 |
2024-04-22 | $21.86 | $21.89 | $21.86 | $21.88 | $21.88 | 88,995 |
2024-04-19 | $21.87 | $21.87 | $21.85 | $21.87 | $21.87 | 130,667 |
2024-04-18 | $21.89 | $21.89 | $21.85 | $21.86 | $21.86 | 104,395 |
2024-04-17 | $21.86 | $21.90 | $21.85 | $21.89 | $21.89 | 121,352 |
2024-04-16 | $21.85 | $21.86 | $21.83 | $21.84 | $21.84 | 162,260 |
2024-04-15 | $21.85 | $21.88 | $21.83 | $21.87 | $21.87 | 74,303 |
2024-04-12 | $21.90 | $21.93 | $21.90 | $21.91 | $21.91 | 179,736 |
2024-04-11 | $21.87 | $21.88 | $21.85 | $21.87 | $21.87 | 85,812 |
2024-04-10 | $21.89 | $21.89 | $21.84 | $21.85 | $21.85 | 155,347 |
2024-04-09 | $22.00 | $22.03 | $21.99 | $22.02 | $22.02 | 118,578 |
2024-04-08 | $21.98 | $21.99 | $21.97 | $21.98 | $21.98 | 93,869 |
2024-04-05 | $22.01 | $22.04 | $21.99 | $22.00 | $22.00 | 308,605 |
2024-04-04 | $22.05 | $22.08 | $22.03 | $22.08 | $22.08 | 148,856 |
2024-04-03 | $22.00 | $22.04 | $21.98 | $22.03 | $22.03 | 121,638 |
2024-04-02 | $22.00 | $22.02 | $21.99 | $22.02 | $22.02 | 204,094 |
2024-04-01 | $22.09 | $22.09 | $22.00 | $22.00 | $22.00 | 135,101 |
2024-03-28 | $22.16 | $22.17 | $22.14 | $22.16 | $22.16 | 229,527 |
2024-03-27 | $22.18 | $22.21 | $22.17 | $22.19 | $22.19 | 263,192 |
2024-03-26 | $22.14 | $22.16 | $22.13 | $22.16 | $22.16 | 159,284 |
2024-03-25 | $22.17 | $22.17 | $22.14 | $22.15 | $22.15 | 94,346 |
2024-03-22 | $22.16 | $22.18 | $22.16 | $22.17 | $22.17 | 143,609 |
2024-03-21 | $22.15 | $22.15 | $22.12 | $22.13 | $22.13 | 154,564 |
2024-03-20 | $22.09 | $22.14 | $22.08 | $22.13 | $22.13 | 138,561 |
2024-03-19 | $22.08 | $22.09 | $22.07 | $22.08 | $22.08 | 94,359 |
2024-03-18 | $22.06 | $22.06 | $22.03 | $22.05 | $22.05 | 100,659 |
2024-03-15 | $22.06 | $22.07 | $22.05 | $22.06 | $22.06 | 130,777 |
2024-03-14 | $22.11 | $22.11 | $22.07 | $22.09 | $22.09 | 134,091 |
2024-03-13 | $22.14 | $22.16 | $22.13 | $22.14 | $22.14 | 137,130 |
2024-03-12 | $22.18 | $22.18 | $22.15 | $22.16 | $22.16 | 124,822 |
2024-03-11 | $22.22 | $22.22 | $22.19 | $22.20 | $22.20 | 156,541 |
2024-03-08 | $22.24 | $22.24 | $22.21 | $22.22 | $22.22 | 153,381 |
2024-03-07 | $22.20 | $22.21 | $22.18 | $22.21 | $22.21 | 158,608 |
2024-03-06 | $22.17 | $22.20 | $22.15 | $22.16 | $22.16 | 185,231 |
2024-03-05 | $22.16 | $22.17 | $22.13 | $22.16 | $22.16 | 155,491 |
2024-03-04 | $22.12 | $22.14 | $22.10 | $22.11 | $22.11 | 151,554 |
2024-03-01 | $22.10 | $22.16 | $22.07 | $22.14 | $22.14 | 149,760 |
2024-02-29 | $22.15 | $22.17 | $22.14 | $22.15 | $22.15 | 220,866 |
2024-02-28 | $22.12 | $22.14 | $22.10 | $22.14 | $22.14 | 152,443 |
2024-02-27 | $22.10 | $22.12 | $22.08 | $22.09 | $22.09 | 178,989 |
2024-02-26 | $22.10 | $22.12 | $22.08 | $22.09 | $22.09 | 99,512 |
2024-02-23 | $22.10 | $22.13 | $22.09 | $22.12 | $22.12 | 214,861 |
2024-02-22 | $22.11 | $22.12 | $22.08 | $22.08 | $22.08 | 261,190 |
2024-02-21 | $22.16 | $22.16 | $22.10 | $22.12 | $22.12 | 398,545 |
2024-02-20 | $22.15 | $22.17 | $22.14 | $22.15 | $22.15 | 218,433 |
2024-02-16 | $22.09 | $22.12 | $22.08 | $22.10 | $22.10 | 157,007 |
2024-02-15 | $22.19 | $22.19 | $22.15 | $22.17 | $22.17 | 355,290 |
2024-02-14 | $22.11 | $22.15 | $22.10 | $22.13 | $22.13 | 172,658 |
2024-02-13 | $22.13 | $22.13 | $22.07 | $22.08 | $22.08 | 114,029 |
2024-02-12 | $22.22 | $22.23 | $22.20 | $22.22 | $22.22 | 75,903 |
2024-02-09 | $22.20 | $22.21 | $22.18 | $22.21 | $22.21 | 131,664 |
2024-02-08 | $22.24 | $22.24 | $22.21 | $22.22 | $22.22 | 95,981 |
2024-02-07 | $22.26 | $22.29 | $22.24 | $22.25 | $22.25 | 99,793 |
2024-02-06 | $22.21 | $22.27 | $22.21 | $22.26 | $22.26 | 254,334 |
2024-02-05 | $22.24 | $22.24 | $22.19 | $22.20 | $22.20 | 236,209 |
2024-02-02 | $22.30 | $22.32 | $22.26 | $22.29 | $22.29 | 296,649 |
2024-02-01 | $22.43 | $22.46 | $22.40 | $22.41 | $22.41 | 181,127 |
2024-01-31 | $22.43 | $22.47 | $22.41 | $22.46 | $22.38 | 257,446 |
2024-01-30 | $22.38 | $22.39 | $22.34 | $22.36 | $22.28 | 166,965 |
2024-01-29 | $22.36 | $22.39 | $22.35 | $22.38 | $22.31 | 87,476 |
2024-01-26 | $22.35 | $22.35 | $22.32 | $22.34 | $22.26 | 153,787 |
2024-01-25 | $22.34 | $22.36 | $22.33 | $22.35 | $22.27 | 161,805 |
2024-01-24 | $22.35 | $22.36 | $22.29 | $22.30 | $22.22 | 205,171 |
2024-01-23 | $22.33 | $22.33 | $22.31 | $22.33 | $22.25 | 207,401 |
2024-01-22 | $22.32 | $22.35 | $22.32 | $22.33 | $22.26 | 604,199 |
2024-01-19 | $22.31 | $22.31 | $22.29 | $22.30 | $22.22 | 215,390 |
2024-01-18 | $22.33 | $22.35 | $22.31 | $22.32 | $22.24 | 132,445 |
2024-01-17 | $22.34 | $22.34 | $22.31 | $22.33 | $22.25 | 237,457 |
2024-01-16 | $22.42 | $22.45 | $22.38 | $22.41 | $22.33 | 143,255 |
2024-01-12 | $22.45 | $22.49 | $22.44 | $22.46 | $22.46 | 269,270 |
2024-01-11 | $22.36 | $22.41 | $22.35 | $22.41 | $22.41 | 143,712 |
2024-01-10 | $22.36 | $22.36 | $22.31 | $22.32 | $22.32 | 198,452 |
2024-01-09 | $22.30 | $22.35 | $22.30 | $22.33 | $22.33 | 312,741 |
2024-01-08 | $22.29 | $22.37 | $22.29 | $22.32 | $22.32 | 198,482 |
2024-01-05 | $22.28 | $22.35 | $22.27 | $22.28 | $22.28 | 152,952 |
2024-01-04 | $22.32 | $22.32 | $22.29 | $22.31 | $22.31 | 181,018 |
2024-01-03 | $22.31 | $22.36 | $22.29 | $22.36 | $22.36 | 112,233 |
2024-01-02 | $22.34 | $22.35 | $22.33 | $22.34 | $22.34 | 190,193 |
2023-12-29 | $22.35 | $22.40 | $22.35 | $22.39 | $22.39 | 91,687 |
2023-12-28 | $22.38 | $22.41 | $22.37 | $22.38 | $22.38 | 259,726 |
2023-12-27 | $22.36 | $22.41 | $22.36 | $22.41 | $22.41 | 305,546 |
2023-12-26 | $22.34 | $22.35 | $22.32 | $22.34 | $22.34 | 483,560 |
2023-12-22 | $22.37 | $22.37 | $22.33 | $22.35 | $22.35 | 144,755 |
2023-12-21 | $22.36 | $22.38 | $22.32 | $22.34 | $22.34 | 190,646 |
2023-12-20 | $22.32 | $22.34 | $22.29 | $22.33 | $22.33 | 162,207 |
2023-12-19 | $22.26 | $22.29 | $22.26 | $22.27 | $22.27 | 169,742 |
2023-12-18 | $22.29 | $22.29 | $22.25 | $22.27 | $22.27 | 373,248 |
2023-12-15 | $22.27 | $22.31 | $22.26 | $22.28 | $22.28 | 2,772,991 |
2023-12-14 | $22.29 | $22.34 | $22.29 | $22.31 | $22.31 | 778,330 |
2023-12-13 | $22.14 | $22.31 | $22.12 | $22.31 | $22.24 | 1,862,868 |
2023-12-12 | $22.10 | $22.13 | $22.08 | $22.11 | $22.04 | 1,212,042 |
2023-12-11 | $22.07 | $22.10 | $22.05 | $22.10 | $22.03 | 271,377 |
2023-12-08 | $22.12 | $22.13 | $22.07 | $22.09 | $22.02 | 600,944 |
2023-12-07 | $22.18 | $22.21 | $22.17 | $22.18 | $22.11 | 391,104 |
2023-12-06 | $22.18 | $22.18 | $22.16 | $22.17 | $22.10 | 121,722 |
2023-12-05 | $22.14 | $22.17 | $22.12 | $22.17 | $22.10 | 124,578 |
2023-12-04 | $22.12 | $22.13 | $22.08 | $22.10 | $22.03 | 164,100 |
2023-12-01 | $22.06 | $22.17 | $22.05 | $22.15 | $22.08 | 703,295 |
2023-11-30 | $22.13 | $22.13 | $22.08 | $22.10 | $21.98 | 3,385,378 |
2023-11-29 | $22.14 | $22.17 | $22.12 | $22.15 | $22.02 | 148,111 |
2023-11-28 | $22.01 | $22.09 | $22.00 | $22.08 | $21.96 | 382,686 |
2023-11-27 | $21.97 | $22.01 | $21.96 | $22.01 | $21.88 | 341,464 |
2023-11-24 | $21.94 | $21.95 | $21.93 | $21.94 | $21.94 | 44,105 |
2023-11-22 | $22.00 | $22.00 | $21.95 | $21.98 | $21.98 | 715,772 |
2023-11-21 | $21.99 | $22.00 | $21.98 | $21.99 | $21.99 | 383,311 |
2023-11-20 | $21.96 | $21.97 | $21.93 | $21.97 | $21.97 | 137,202 |
2023-11-17 | $21.98 | $21.98 | $21.94 | $21.96 | $21.96 | 434,650 |
2023-11-16 | $21.97 | $21.99 | $21.96 | $21.98 | $21.98 | 155,752 |
2023-11-15 | $21.93 | $21.93 | $21.88 | $21.90 | $21.90 | 161,270 |
2023-11-14 | $21.95 | $21.99 | $21.94 | $21.98 | $21.98 | 70,040 |
2023-11-13 | $21.77 | $21.80 | $21.75 | $21.80 | $21.80 | 68,223 |
2023-11-10 | $21.85 | $21.85 | $21.78 | $21.80 | $21.80 | 106,511 |
2023-11-09 | $21.88 | $21.88 | $21.79 | $21.80 | $21.80 | 584,901 |
2023-11-08 | $21.87 | $21.89 | $21.86 | $21.88 | $21.88 | 105,011 |
2023-11-07 | $21.85 | $21.89 | $21.85 | $21.87 | $21.87 | 135,672 |
2023-11-06 | $21.84 | $21.86 | $21.81 | $21.83 | $21.83 | 139,950 |
2023-11-03 | $21.91 | $21.93 | $21.88 | $21.91 | $21.91 | 80,603 |
2023-11-02 | $21.82 | $21.84 | $21.78 | $21.79 | $21.79 | 210,758 |
2023-11-01 | $21.69 | $21.79 | $21.67 | $21.77 | $21.77 | 193,158 |
2023-10-31 | $21.75 | $21.76 | $21.73 | $21.74 | $21.67 | 85,693 |
2023-10-30 | $21.74 | $21.76 | $21.73 | $21.76 | $21.69 | 172,638 |
2023-10-27 | $21.77 | $21.78 | $21.74 | $21.78 | $21.78 | 137,816 |
2023-10-26 | $21.69 | $21.75 | $21.69 | $21.75 | $21.75 | 62,084 |
2023-10-25 | $21.70 | $21.70 | $21.65 | $21.66 | $21.66 | 94,775 |
2023-10-24 | $21.72 | $21.73 | $21.69 | $21.72 | $21.72 | 103,702 |
2023-10-23 | $21.68 | $21.73 | $21.66 | $21.73 | $21.73 | 79,056 |
2023-10-20 | $21.66 | $21.71 | $21.66 | $21.70 | $21.70 | 104,251 |
2023-10-19 | $21.58 | $21.64 | $21.58 | $21.62 | $21.62 | 80,818 |
2023-10-18 | $21.63 | $21.64 | $21.59 | $21.61 | $21.61 | 70,949 |
2023-10-17 | $21.67 | $21.67 | $21.61 | $21.64 | $21.64 | 413,734 |
2023-10-16 | $21.76 | $21.76 | $21.73 | $21.73 | $21.73 | 104,885 |
2023-10-13 | $21.81 | $21.81 | $21.78 | $21.79 | $21.79 | 31,797 |
2023-10-12 | $21.80 | $21.80 | $21.74 | $21.76 | $21.76 | 95,799 |
2023-10-11 | $21.81 | $21.83 | $21.79 | $21.81 | $21.81 | 71,089 |
2023-10-10 | $21.80 | $21.84 | $21.78 | $21.82 | $21.82 | 56,308 |
2023-10-09 | $21.79 | $21.85 | $21.79 | $21.85 | $21.85 | 23,294 |
2023-10-06 | $21.68 | $21.72 | $21.67 | $21.70 | $21.70 | 63,739 |
2023-10-05 | $21.76 | $21.76 | $21.74 | $21.76 | $21.76 | 351,415 |
2023-10-04 | $21.68 | $21.72 | $21.65 | $21.72 | $21.72 | 44,126 |
2023-10-03 | $21.69 | $21.71 | $21.63 | $21.64 | $21.64 | 58,371 |
2023-10-02 | $21.71 | $21.72 | $21.69 | $21.70 | $21.70 | 33,146 |
2023-09-29 | $21.88 | $21.88 | $21.83 | $21.85 | $21.78 | 34,474 |
2023-09-28 | $21.79 | $21.83 | $21.76 | $21.82 | $21.75 | 65,883 |
2023-09-27 | $21.84 | $21.84 | $21.75 | $21.77 | $21.70 | 40,704 |
2023-09-26 | $21.83 | $21.83 | $21.80 | $21.81 | $21.73 | 1,332,861 |
2023-09-25 | $21.82 | $21.84 | $21.80 | $21.81 | $21.73 | 55,468 |
2023-09-22 | $21.82 | $21.85 | $21.81 | $21.84 | $21.76 | 56,405 |
2023-09-21 | $21.79 | $21.81 | $21.78 | $21.80 | $21.72 | 74,571 |
2023-09-20 | $21.89 | $21.89 | $21.81 | $21.81 | $21.74 | 91,772 |
2023-09-19 | $21.87 | $21.88 | $21.84 | $21.84 | $21.77 | 40,761 |
2023-09-18 | $21.86 | $21.90 | $21.86 | $21.89 | $21.81 | 21,350 |
2023-09-15 | $21.91 | $21.91 | $21.88 | $21.88 | $21.80 | 39,502 |
2023-09-14 | $21.97 | $21.97 | $21.91 | $21.92 | $21.84 | 49,822 |
2023-09-13 | $21.90 | $21.95 | $21.90 | $21.94 | $21.86 | 44,970 |
2023-09-12 | $21.91 | $21.91 | $21.89 | $21.91 | $21.83 | 90,568 |
2023-09-11 | $21.90 | $21.92 | $21.90 | $21.92 | $21.84 | 139,195 |
2023-09-08 | $21.95 | $21.97 | $21.91 | $21.91 | $21.83 | 58,439 |
2023-09-07 | $21.90 | $21.93 | $21.89 | $21.93 | $21.85 | 41,832 |
2023-09-06 | $21.93 | $21.93 | $21.86 | $21.87 | $21.79 | 62,743 |
2023-09-05 | $21.96 | $21.96 | $21.92 | $21.93 | $21.85 | 70,485 |
2023-09-01 | $22.05 | $22.05 | $21.97 | $21.99 | $21.99 | 64,751 |
2023-08-31 | $22.07 | $22.09 | $22.05 | $22.08 | $22.01 | 57,127 |
2023-08-30 | $22.08 | $22.08 | $22.04 | $22.05 | $21.98 | 19,250 |
2023-08-29 | $21.94 | $22.06 | $21.94 | $22.04 | $21.97 | 64,633 |
2023-08-28 | $21.95 | $21.96 | $21.92 | $21.96 | $21.89 | 35,830 |
2023-08-25 | $21.93 | $21.95 | $21.89 | $21.92 | $21.85 | 18,299 |
2023-08-24 | $21.95 | $21.98 | $21.94 | $21.96 | $21.89 | 111,886 |
2023-08-23 | $21.95 | $21.99 | $21.95 | $21.98 | $21.91 | 30,012 |
2023-08-22 | $21.88 | $21.91 | $21.87 | $21.89 | $21.82 | 32,943 |
2023-08-21 | $21.93 | $21.93 | $21.89 | $21.90 | $21.83 | 57,027 |
2023-08-18 | $21.96 | $21.99 | $21.95 | $21.95 | $21.88 | 23,289 |
2023-08-17 | $21.96 | $21.96 | $21.90 | $21.94 | $21.87 | 23,263 |
2023-08-16 | $21.97 | $21.99 | $21.92 | $21.92 | $21.85 | 80,408 |
2023-08-15 | $21.97 | $22.01 | $21.95 | $21.97 | $21.90 | 69,237 |
2023-08-14 | $21.98 | $21.99 | $21.95 | $21.97 | $21.90 | 30,728 |
2023-08-11 | $22.03 | $22.05 | $22.00 | $22.00 | $21.93 | 23,616 |
2023-08-10 | $22.15 | $22.16 | $22.06 | $22.07 | $22.00 | 45,216 |
2023-08-09 | $22.16 | $22.16 | $22.12 | $22.13 | $22.05 | 142,374 |
2023-08-08 | $22.12 | $22.16 | $22.12 | $22.15 | $22.07 | 39,194 |
2023-08-07 | $22.11 | $22.12 | $22.09 | $22.10 | $22.03 | 32,478 |
2023-08-04 | $22.07 | $22.11 | $22.06 | $22.11 | $22.04 | 112,539 |
2023-08-03 | $21.98 | $22.01 | $21.98 | $21.98 | $21.91 | 107,785 |
2023-08-02 | $22.02 | $22.03 | $21.98 | $22.03 | $21.96 | 27,939 |
2023-08-01 | $22.03 | $22.03 | $21.99 | $22.01 | $21.94 | 85,459 |
2023-07-31 | $22.11 | $22.15 | $22.11 | $22.14 | $22.00 | 36,391 |
2023-07-28 | $22.10 | $22.13 | $22.09 | $22.10 | $21.96 | 31,512 |
2023-07-27 | $22.13 | $22.13 | $22.05 | $22.07 | $21.93 | 52,412 |
2023-07-26 | $22.13 | $22.18 | $22.10 | $22.16 | $22.02 | 118,516 |
2023-07-25 | $22.10 | $22.11 | $22.09 | $22.10 | $21.96 | 38,413 |
2023-07-24 | $22.19 | $22.20 | $22.13 | $22.13 | $21.99 | 23,266 |
2023-07-21 | $22.18 | $22.20 | $22.17 | $22.17 | $22.03 | 175,640 |
2023-07-20 | $22.19 | $22.19 | $22.15 | $22.18 | $22.04 | 22,858 |
2023-07-19 | $22.25 | $22.27 | $22.23 | $22.25 | $22.11 | 32,871 |
2023-07-18 | $22.28 | $22.28 | $22.22 | $22.24 | $22.10 | 182,297 |
2023-07-17 | $22.23 | $22.25 | $22.22 | $22.23 | $22.09 | 17,111 |
2023-07-14 | $22.25 | $22.27 | $22.20 | $22.22 | $22.08 | 16,204 |
2023-07-13 | $22.27 | $22.30 | $22.25 | $22.29 | $22.15 | 28,208 |
2023-07-12 | $22.15 | $22.19 | $22.14 | $22.18 | $22.04 | 54,577 |
2023-07-11 | $22.02 | $22.05 | $22.02 | $22.02 | $21.88 | 22,866 |
2023-07-10 | $21.98 | $22.04 | $21.98 | $22.03 | $21.89 | 19,718 |
2023-07-07 | $21.93 | $21.99 | $21.93 | $21.94 | $21.80 | 17,883 |
2023-07-06 | $21.89 | $21.92 | $21.84 | $21.92 | $21.92 | 45,561 |
2023-07-05 | $22.04 | $22.06 | $21.99 | $22.00 | $22.00 | 19,123 |
2023-07-03 | $22.08 | $22.10 | $22.03 | $22.04 | $22.04 | 8,682 |
2023-06-30 | $22.14 | $22.17 | $22.13 | $22.15 | $22.08 | 25,511 |
2023-06-29 | $22.16 | $22.17 | $22.14 | $22.16 | $22.09 | 28,103 |
2023-06-28 | $22.25 | $22.28 | $22.22 | $22.27 | $22.20 | 74,684 |
2023-06-27 | $22.30 | $22.30 | $22.22 | $22.23 | $22.16 | 73,967 |
2023-06-26 | $22.28 | $22.30 | $22.27 | $22.29 | $22.22 | 46,572 |
2023-06-23 | $22.31 | $22.31 | $22.24 | $22.26 | $22.19 | 28,046 |
2023-06-22 | $22.26 | $22.26 | $22.21 | $22.22 | $22.15 | 36,922 |
2023-06-21 | $22.25 | $22.29 | $22.23 | $22.28 | $22.21 | 20,727 |
2023-06-20 | $22.27 | $22.30 | $22.27 | $22.28 | $22.21 | 39,790 |
2023-06-16 | $22.23 | $22.27 | $22.22 | $22.24 | $22.24 | 73,830 |
2023-06-15 | $22.28 | $22.32 | $22.27 | $22.32 | $22.32 | 18,053 |
2023-06-14 | $22.29 | $22.29 | $22.16 | $22.22 | $22.22 | 76,702 |
2023-06-13 | $22.37 | $22.37 | $22.21 | $22.23 | $22.23 | 100,335 |
2023-06-12 | $22.30 | $22.33 | $22.28 | $22.32 | $22.32 | 30,041 |
2023-06-09 | $22.30 | $22.31 | $22.29 | $22.30 | $22.30 | 32,074 |
2023-06-08 | $22.34 | $22.37 | $22.33 | $22.36 | $22.36 | 18,226 |
2023-06-07 | $22.34 | $22.35 | $22.27 | $22.28 | $22.28 | 60,441 |
2023-06-06 | $22.36 | $22.36 | $22.33 | $22.35 | $22.35 | 25,055 |
2023-06-05 | $22.31 | $22.39 | $22.31 | $22.36 | $22.36 | 33,341 |
2023-06-02 | $22.42 | $22.42 | $22.34 | $22.36 | $22.36 | 16,197 |
2023-06-01 | $22.47 | $22.49 | $22.46 | $22.47 | $22.47 | 24,128 |
2023-05-31 | $22.46 | $22.50 | $22.44 | $22.49 | $22.42 | 31,821 |
2023-05-30 | $22.37 | $22.43 | $22.36 | $22.43 | $22.36 | 30,069 |
2023-05-26 | $22.30 | $22.33 | $22.27 | $22.32 | $22.26 | 24,412 |
2023-05-25 | $22.40 | $22.41 | $22.34 | $22.34 | $22.27 | 65,850 |
2023-05-24 | $22.52 | $22.52 | $22.44 | $22.46 | $22.39 | 47,928 |
2023-05-23 | $22.48 | $22.51 | $22.45 | $22.49 | $22.42 | 64,483 |
2023-05-22 | $22.51 | $22.53 | $22.47 | $22.49 | $22.42 | 50,795 |
2023-05-19 | $22.49 | $22.58 | $22.48 | $22.50 | $22.43 | 50,559 |
2023-05-18 | $22.59 | $22.59 | $22.54 | $22.55 | $22.48 | 138,056 |
2023-05-17 | $22.70 | $22.70 | $22.62 | $22.65 | $22.58 | 24,078 |
2023-05-16 | $22.72 | $22.72 | $22.67 | $22.70 | $22.63 | 18,502 |
2023-05-15 | $22.73 | $22.76 | $22.73 | $22.76 | $22.69 | 29,867 |
2023-05-12 | $22.83 | $22.83 | $22.75 | $22.76 | $22.69 | 15,408 |
2023-05-11 | $22.91 | $22.91 | $22.83 | $22.85 | $22.78 | 66,560 |
2023-05-10 | $22.78 | $22.84 | $22.77 | $22.82 | $22.75 | 105,729 |
2023-05-09 | $22.72 | $22.72 | $22.68 | $22.71 | $22.64 | 31,317 |
2023-05-08 | $22.70 | $22.75 | $22.70 | $22.72 | $22.65 | 26,843 |
2023-05-05 | $22.81 | $22.81 | $22.76 | $22.77 | $22.77 | 16,141 |
2023-05-04 | $22.84 | $22.98 | $22.83 | $22.90 | $22.90 | 105,095 |
2023-05-03 | $22.77 | $22.85 | $22.77 | $22.84 | $22.84 | 218,065 |
2023-05-02 | $22.60 | $22.74 | $22.58 | $22.73 | $22.73 | 59,406 |
2023-05-01 | $22.63 | $22.64 | $22.56 | $22.57 | $22.57 | 21,990 |
2023-04-28 | $22.74 | $22.74 | $22.70 | $22.74 | $22.67 | 14,217 |
2023-04-27 | $22.72 | $22.72 | $22.66 | $22.67 | $22.67 | 30,513 |
2023-04-26 | $22.81 | $22.82 | $22.73 | $22.77 | $22.77 | 29,255 |
2023-04-25 | $22.75 | $22.82 | $22.74 | $22.82 | $22.82 | 106,273 |
2023-04-24 | $22.64 | $22.66 | $22.62 | $22.65 | $22.65 | 42,570 |
2023-04-21 | $22.65 | $22.66 | $22.58 | $22.58 | $22.58 | 12,232 |
2023-04-20 | $22.62 | $22.62 | $22.60 | $22.61 | $22.61 | 29,204 |
2023-04-19 | $22.54 | $22.54 | $22.50 | $22.53 | $22.53 | 57,596 |
2023-04-18 | $22.55 | $22.59 | $22.54 | $22.55 | $22.55 | 34,430 |
2023-04-17 | $22.57 | $22.58 | $22.53 | $22.55 | $22.55 | 52,572 |
2023-04-14 | $22.66 | $22.66 | $22.61 | $22.63 | $22.63 | 28,031 |
2023-04-13 | $22.78 | $22.80 | $22.71 | $22.73 | $22.73 | 26,285 |
2023-04-12 | $22.75 | $22.75 | $22.69 | $22.74 | $22.74 | 21,852 |
2023-04-11 | $22.67 | $22.68 | $22.65 | $22.66 | $22.66 | 21,543 |
2023-04-10 | $22.70 | $22.70 | $22.67 | $22.67 | $22.67 | 21,535 |
2023-04-06 | $22.85 | $22.86 | $22.82 | $22.83 | $22.83 | 24,093 |
2023-04-05 | $22.87 | $22.91 | $22.82 | $22.83 | $22.83 | 46,148 |
2023-04-04 | $22.64 | $22.80 | $22.64 | $22.79 | $22.79 | 113,579 |
2023-04-03 | $22.58 | $22.67 | $22.57 | $22.67 | $22.67 | 23,658 |
2023-03-31 | $22.61 | $22.67 | $22.59 | $22.66 | $22.59 | 22,271 |
2023-03-30 | $22.56 | $22.60 | $22.55 | $22.60 | $22.53 | 61,779 |
2023-03-29 | $22.56 | $22.61 | $22.56 | $22.57 | $22.50 | 42,952 |
2023-03-28 | $22.61 | $22.62 | $22.57 | $22.61 | $22.54 | 57,586 |
2023-03-27 | $22.67 | $22.70 | $22.63 | $22.64 | $22.57 | 44,274 |
2023-03-24 | $22.91 | $22.93 | $22.80 | $22.81 | $22.81 | 21,602 |
2023-03-23 | $22.70 | $22.85 | $22.69 | $22.83 | $22.83 | 252,808 |
2023-03-22 | $22.48 | $22.71 | $22.45 | $22.71 | $22.71 | 155,670 |
2023-03-21 | $22.51 | $22.54 | $22.47 | $22.47 | $22.47 | 41,887 |
2023-03-20 | $22.75 | $22.75 | $22.59 | $22.64 | $22.64 | 98,381 |
2023-03-17 | $22.61 | $22.75 | $22.61 | $22.71 | $22.71 | 233,067 |
2023-03-16 | $22.72 | $22.74 | $22.47 | $22.51 | $22.51 | 388,462 |
2023-03-15 | $22.67 | $22.77 | $22.58 | $22.66 | $22.66 | 759,958 |
2023-03-14 | $22.44 | $22.46 | $22.34 | $22.40 | $22.40 | 216,528 |
2023-03-13 | $22.57 | $22.66 | $22.48 | $22.54 | $22.54 | 216,114 |
2023-03-10 | $22.24 | $22.30 | $22.18 | $22.29 | $22.29 | 89,510 |
2023-03-09 | $21.98 | $22.06 | $21.96 | $22.05 | $22.05 | 67,668 |
2023-03-08 | $21.97 | $21.98 | $21.89 | $21.92 | $21.92 | 141,946 |
2023-03-07 | $22.00 | $22.00 | $21.92 | $21.92 | $21.92 | 120,290 |
2023-03-06 | $22.02 | $22.04 | $21.97 | $21.99 | $21.99 | 351,440 |
2023-03-03 | $22.00 | $22.00 | $21.94 | $22.00 | $22.00 | 103,679 |
2023-03-02 | $21.93 | $21.95 | $21.92 | $21.95 | $21.95 | 57,433 |
2023-03-01 | $22.01 | $22.03 | $21.96 | $21.97 | $21.97 | 94,838 |
2023-02-28 | $22.09 | $22.13 | $22.07 | $22.13 | $22.07 | 68,035 |
2023-02-27 | $22.13 | $22.13 | $22.10 | $22.12 | $22.06 | 21,349 |
2023-02-24 | $22.07 | $22.10 | $22.05 | $22.09 | $22.02 | 68,178 |
2023-02-23 | $22.15 | $22.19 | $22.14 | $22.18 | $22.12 | 35,822 |
2023-02-22 | $22.17 | $22.18 | $22.14 | $22.14 | $22.08 | 21,979 |
2023-02-21 | $22.16 | $22.17 | $22.12 | $22.13 | $22.06 | 39,146 |
2023-02-17 | $22.20 | $22.26 | $22.19 | $22.25 | $22.18 | 110,289 |
2023-02-16 | $22.22 | $22.25 | $22.19 | $22.20 | $22.14 | 225,926 |
2023-02-15 | $22.24 | $22.26 | $22.21 | $22.23 | $22.17 | 29,870 |
2023-02-14 | $22.28 | $22.30 | $22.23 | $22.25 | $22.18 | 44,744 |
2023-02-13 | $22.32 | $22.35 | $22.32 | $22.34 | $22.28 | 65,460 |
2023-02-10 | $22.38 | $22.38 | $22.33 | $22.33 | $22.27 | 40,867 |
2023-02-09 | $22.45 | $22.46 | $22.37 | $22.39 | $22.33 | 24,326 |
2023-02-08 | $22.43 | $22.45 | $22.40 | $22.43 | $22.37 | 73,209 |
2023-02-07 | $22.43 | $22.48 | $22.40 | $22.41 | $22.41 | 150,137 |
2023-02-06 | $22.45 | $22.46 | $22.39 | $22.40 | $22.40 | 185,046 |
2023-02-03 | $22.61 | $22.62 | $22.55 | $22.55 | $22.55 | 139,345 |
2023-02-02 | $22.77 | $22.78 | $22.72 | $22.73 | $22.73 | 53,820 |
2023-02-01 | $22.63 | $22.74 | $22.60 | $22.72 | $22.72 | 60,145 |
2023-01-31 | $22.65 | $22.67 | $22.62 | $22.67 | $22.61 | 27,989 |
2023-01-30 | $22.60 | $22.61 | $22.59 | $22.60 | $22.54 | 74,776 |
2023-01-27 | $22.64 | $22.66 | $22.62 | $22.65 | $22.59 | 28,537 |
2023-01-26 | $22.70 | $22.71 | $22.66 | $22.68 | $22.62 | 22,518 |
2023-01-25 | $22.72 | $22.74 | $22.69 | $22.71 | $22.65 | 51,652 |
2023-01-24 | $22.66 | $22.70 | $22.63 | $22.70 | $22.64 | 88,280 |
2023-01-23 | $22.65 | $22.68 | $22.63 | $22.64 | $22.58 | 56,094 |
2023-01-20 | $22.71 | $22.71 | $22.67 | $22.71 | $22.65 | 36,215 |
2023-01-19 | $22.79 | $22.80 | $22.76 | $22.77 | $22.71 | 56,526 |
2023-01-18 | $22.80 | $22.82 | $22.77 | $22.82 | $22.75 | 95,125 |
2023-01-17 | $22.64 | $22.68 | $22.62 | $22.66 | $22.60 | 114,748 |
2023-01-13 | $22.70 | $22.72 | $22.63 | $22.66 | $22.60 | 102,063 |
2023-01-12 | $22.68 | $22.73 | $22.62 | $22.72 | $22.66 | 79,259 |
2023-01-11 | $22.53 | $22.59 | $22.53 | $22.59 | $22.59 | 130,451 |
2023-01-10 | $22.54 | $22.54 | $22.49 | $22.52 | $22.52 | 124,175 |
2023-01-09 | $22.54 | $22.59 | $22.53 | $22.57 | $22.57 | 36,116 |
2023-01-06 | $22.37 | $22.54 | $22.35 | $22.53 | $22.53 | 81,166 |
2023-01-05 | $22.29 | $22.35 | $22.28 | $22.35 | $22.35 | 83,685 |
2023-01-04 | $22.39 | $22.42 | $22.36 | $22.37 | $22.37 | 249,923 |
2023-01-03 | $22.36 | $22.36 | $22.28 | $22.30 | $22.30 | 28,785 |
2022-12-30 | $22.25 | $22.28 | $22.22 | $22.25 | $22.25 | 52,987 |
2022-12-29 | $22.28 | $22.30 | $22.26 | $22.29 | $22.29 | 41,002 |
2022-12-28 | $22.27 | $22.29 | $22.25 | $22.26 | $22.26 | 21,510 |
2022-12-27 | $22.29 | $22.31 | $22.26 | $22.27 | $22.27 | 39,764 |
2022-12-23 | $22.35 | $22.38 | $22.34 | $22.36 | $22.36 | 35,885 |
2022-12-22 | $22.43 | $22.45 | $22.41 | $22.41 | $22.41 | 66,022 |
2022-12-21 | $22.46 | $22.46 | $22.41 | $22.43 | $22.43 | 44,777 |
2022-12-20 | $22.39 | $22.42 | $22.39 | $22.41 | $22.41 | 82,665 |
2022-12-19 | $22.48 | $22.48 | $22.45 | $22.47 | $22.47 | 42,516 |
2022-12-16 | $22.47 | $22.58 | $22.46 | $22.55 | $22.55 | 101,069 |
2022-12-15 | $22.57 | $22.57 | $22.50 | $22.55 | $22.55 | 994,031 |
2022-12-14 | $22.60 | $22.64 | $22.54 | $22.62 | $22.54 | 52,083 |
2022-12-13 | $22.66 | $22.66 | $22.57 | $22.58 | $22.50 | 46,636 |
2022-12-12 | $22.51 | $22.51 | $22.43 | $22.45 | $22.37 | 39,394 |
2022-12-09 | $22.49 | $22.50 | $22.46 | $22.48 | $22.40 | 58,802 |
2022-12-08 | $22.54 | $22.56 | $22.51 | $22.52 | $22.44 | 624,345 |
2022-12-07 | $22.54 | $22.61 | $22.54 | $22.60 | $22.52 | 37,409 |
2022-12-06 | $22.43 | $22.49 | $22.43 | $22.48 | $22.48 | 141,570 |
2022-12-05 | $22.50 | $22.50 | $22.41 | $22.43 | $22.43 | 13,810 |
2022-12-02 | $22.46 | $22.58 | $22.44 | $22.57 | $22.57 | 106,742 |
2022-12-01 | $22.46 | $22.56 | $22.45 | $22.56 | $22.56 | 55,758 |
2022-11-30 | $22.31 | $22.49 | $22.28 | $22.47 | $22.40 | 142,219 |
2022-11-29 | $22.35 | $22.38 | $22.33 | $22.35 | $22.28 | 43,967 |
2022-11-28 | $22.39 | $22.41 | $22.37 | $22.39 | $22.32 | 41,391 |
2022-11-25 | $22.35 | $22.37 | $22.35 | $22.37 | $22.30 | 2,945 |
2022-11-23 | $22.32 | $22.38 | $22.32 | $22.37 | $22.30 | 318,719 |
2022-11-22 | $22.32 | $22.34 | $22.30 | $22.31 | $22.24 | 28,744 |
2022-11-21 | $22.35 | $22.35 | $22.28 | $22.28 | $22.21 | 91,023 |
2022-11-18 | $22.34 | $22.35 | $22.28 | $22.29 | $22.22 | 233,382 |
2022-11-17 | $22.35 | $22.36 | $22.33 | $22.35 | $22.28 | 26,957 |
2022-11-16 | $22.42 | $22.44 | $22.40 | $22.43 | $22.36 | 45,410 |
2022-11-15 | $22.35 | $22.38 | $22.31 | $22.37 | $22.30 | 98,228 |
2022-11-14 | $22.29 | $22.29 | $22.25 | $22.28 | $22.21 | 24,386 |
2022-11-11 | $22.28 | $22.32 | $22.27 | $22.32 | $22.25 | 31,083 |
2022-11-10 | $22.26 | $22.34 | $22.26 | $22.34 | $22.27 | 155,382 |
2022-11-09 | $21.95 | $22.03 | $21.95 | $22.03 | $21.97 | 147,805 |
2022-11-08 | $21.92 | $21.97 | $21.91 | $21.96 | $21.90 | 231,850 |
2022-11-07 | $21.92 | $21.92 | $21.88 | $21.88 | $21.82 | 113,189 |
2022-11-04 | $21.91 | $21.97 | $21.89 | $21.93 | $21.87 | 40,328 |
2022-11-03 | $21.86 | $21.92 | $21.86 | $21.91 | $21.85 | 37,345 |
2022-11-02 | $22.01 | $22.10 | $21.95 | $21.97 | $21.91 | 51,686 |
2022-11-01 | $22.10 | $22.11 | $21.98 | $21.99 | $21.93 | 50,725 |
2022-10-31 | $22.02 | $22.07 | $22.00 | $22.03 | $21.94 | 39,126 |
2022-10-28 | $22.10 | $22.15 | $22.07 | $22.10 | $22.01 | 29,583 |
2022-10-27 | $22.14 | $22.19 | $22.10 | $22.19 | $22.10 | 63,951 |
2022-10-26 | $22.05 | $22.10 | $22.04 | $22.07 | $21.98 | 183,342 |
2022-10-25 | $22.02 | $22.06 | $22.00 | $22.02 | $21.93 | 52,627 |
2022-10-24 | $21.91 | $21.96 | $21.88 | $21.91 | $21.82 | 1,066,643 |
2022-10-21 | $21.82 | $21.95 | $21.82 | $21.93 | $21.84 | 113,068 |
2022-10-20 | $21.87 | $21.91 | $21.80 | $21.81 | $21.72 | 458,312 |
2022-10-19 | $21.93 | $21.96 | $21.90 | $21.91 | $21.82 | 1,414,361 |
2022-10-18 | $22.04 | $22.05 | $21.98 | $22.03 | $21.94 | 72,787 |
2022-10-17 | $22.07 | $22.07 | $21.99 | $22.00 | $21.91 | 38,033 |
2022-10-14 | $22.07 | $22.07 | $21.94 | $21.97 | $21.88 | 25,831 |
2022-10-13 | $21.92 | $22.07 | $21.92 | $22.01 | $21.92 | 6,170 |
2022-10-12 | $22.07 | $22.13 | $22.06 | $22.12 | $22.03 | 23,036 |
2022-10-11 | $22.08 | $22.11 | $22.05 | $22.07 | $21.98 | 14,312 |
2022-10-10 | $22.04 | $22.05 | $21.99 | $22.05 | $21.96 | 20,711 |
2022-10-07 | $22.10 | $22.12 | $22.07 | $22.08 | $21.99 | 21,849 |
2022-10-06 | $22.21 | $22.22 | $22.16 | $22.16 | $22.07 | 30,033 |
2022-10-05 | $22.27 | $22.27 | $22.21 | $22.24 | $22.15 | 18,072 |
2022-10-04 | $22.34 | $22.40 | $22.32 | $22.35 | $22.26 | 16,981 |
2022-10-03 | $22.26 | $22.40 | $22.25 | $22.30 | $22.21 | 22,844 |
2022-09-30 | $22.28 | $22.30 | $22.15 | $22.17 | $22.17 | 53,605 |
2022-09-29 | $22.21 | $22.26 | $22.19 | $22.25 | $22.25 | 26,210 |
2022-09-28 | $22.22 | $22.32 | $22.17 | $22.31 | $22.31 | 20,256 |
2022-09-27 | $22.10 | $22.10 | $22.01 | $22.02 | $22.02 | 644,616 |
2022-09-26 | $22.18 | $22.19 | $22.04 | $22.06 | $22.06 | 13,795 |
2022-09-23 | $22.29 | $22.29 | $22.22 | $22.25 | $22.25 | 95,145 |
2022-09-22 | $22.34 | $22.36 | $22.29 | $22.29 | $22.29 | 5,482 |
2022-09-21 | $22.47 | $22.48 | $22.39 | $22.48 | $22.48 | 12,992 |
2022-09-20 | $22.46 | $22.49 | $22.44 | $22.46 | $22.46 | 14,244 |
2022-09-19 | $22.51 | $22.54 | $22.50 | $22.53 | $22.53 | 18,092 |
2022-09-16 | $22.53 | $22.59 | $22.52 | $22.58 | $22.58 | 190,522 |
2022-09-15 | $22.55 | $22.56 | $22.52 | $22.54 | $22.54 | 33,486 |
2022-09-14 | $22.59 | $22.62 | $22.58 | $22.59 | $22.59 | 14,937 |
2022-09-13 | $22.61 | $22.63 | $22.58 | $22.62 | $22.62 | 24,576 |
2022-09-12 | $22.79 | $22.85 | $22.73 | $22.76 | $22.76 | 309,697 |
2022-09-09 | $22.79 | $22.82 | $22.75 | $22.76 | $22.76 | 8,816 |
2022-09-08 | $22.83 | $22.83 | $22.78 | $22.79 | $22.79 | 10,877 |
2022-09-07 | $22.81 | $22.84 | $22.81 | $22.83 | $22.83 | 9,240 |
2022-09-06 | $22.76 | $22.76 | $22.75 | $22.76 | $22.76 | 9,097 |
2022-09-02 | $22.89 | $22.89 | $22.85 | $22.89 | $22.89 | 3,024 |
2022-09-01 | $22.78 | $22.79 | $22.77 | $22.78 | $22.78 | 1,009,957 |
2022-08-31 | $22.93 | $22.95 | $22.90 | $22.90 | $22.85 | 3,767 |
2022-08-30 | $22.95 | $22.95 | $22.91 | $22.95 | $22.91 | 16,150 |
2022-08-29 | $22.96 | $22.96 | $22.94 | $22.95 | $22.91 | 2,510 |
2022-08-26 | $23.03 | $23.05 | $22.99 | $23.02 | $22.98 | 7,469 |
2022-08-25 | $23.01 | $23.05 | $23.01 | $23.05 | $23.01 | 3,885 |
2022-08-24 | $23.01 | $23.02 | $22.98 | $22.99 | $22.94 | 7,010 |
2022-08-23 | $23.03 | $23.12 | $23.03 | $23.05 | $23.01 | 5,880 |
2022-08-22 | $23.10 | $23.10 | $23.03 | $23.06 | $23.02 | 3,078 |
2022-08-19 | $23.12 | $23.13 | $23.10 | $23.13 | $23.09 | 3,823 |
2022-08-18 | $23.22 | $23.25 | $23.19 | $23.20 | $23.16 | 17,006 |
2022-08-17 | $23.18 | $23.19 | $23.14 | $23.17 | $23.13 | 4,708 |
2022-08-16 | $23.26 | $23.26 | $23.25 | $23.26 | $23.22 | 2,878 |
2022-08-15 | $23.32 | $23.32 | $23.30 | $23.31 | $23.27 | 17,166 |
2022-08-12 | $23.29 | $23.29 | $23.23 | $23.25 | $23.21 | 8,907 |
2022-08-11 | $23.35 | $23.35 | $23.21 | $23.22 | $23.18 | 1,264 |
2022-08-10 | $23.36 | $23.38 | $23.29 | $23.29 | $23.25 | 3,802 |
2022-08-09 | $23.26 | $23.26 | $23.23 | $23.24 | $23.19 | 5,896 |
2022-08-08 | $23.31 | $23.31 | $23.29 | $23.30 | $23.26 | 2,162 |
2022-08-05 | $23.23 | $23.25 | $23.23 | $23.24 | $23.20 | 1,231 |
2022-08-04 | $23.41 | $23.47 | $23.41 | $23.47 | $23.43 | 2,811 |
2022-08-03 | $23.32 | $23.38 | $23.26 | $23.37 | $23.32 | 3,424 |
2022-08-02 | $23.56 | $23.56 | $23.33 | $23.34 | $23.34 | 3,125 |
2022-08-01 | $23.56 | $23.57 | $23.54 | $23.56 | $23.56 | 12,312 |
2022-07-29 | $23.54 | $23.60 | $23.54 | $23.57 | $23.52 | 11,219 |
2022-07-28 | $23.56 | $23.58 | $23.51 | $23.56 | $23.51 | 5,524 |
2022-07-27 | $23.38 | $23.44 | $23.37 | $23.40 | $23.35 | 7,754 |
2022-07-26 | $23.41 | $23.41 | $23.34 | $23.35 | $23.30 | 1,425 |
2022-07-25 | $23.35 | $23.36 | $23.32 | $23.35 | $23.30 | 9,889 |
2022-07-22 | $23.37 | $23.39 | $23.34 | $23.39 | $23.34 | 26,598 |
2022-07-21 | $23.12 | $23.23 | $23.12 | $23.22 | $23.17 | 316,630 |
2022-07-20 | $23.12 | $23.13 | $23.03 | $23.04 | $22.99 | 20,351 |
2022-07-19 | $23.10 | $23.11 | $23.04 | $23.04 | $22.99 | 628,047 |
2022-07-18 | $23.13 | $23.14 | $23.09 | $23.13 | $23.08 | 5,991 |
2022-07-15 | $23.18 | $23.19 | $23.15 | $23.15 | $23.10 | 2,626 |
2022-07-14 | $23.07 | $23.15 | $23.07 | $23.13 | $23.08 | 14,412 |
2022-07-13 | $23.09 | $23.24 | $23.09 | $23.18 | $23.13 | 6,977 |
2022-07-12 | $23.25 | $23.25 | $23.19 | $23.19 | $23.14 | 8,251 |
2022-07-11 | $23.13 | $23.18 | $23.13 | $23.14 | $23.10 | 3,251 |
2022-07-08 | $23.10 | $23.10 | $23.05 | $23.07 | $23.02 | 6,125 |
2022-07-07 | $23.18 | $23.19 | $23.12 | $23.13 | $23.08 | 10,341 |
2022-07-06 | $23.38 | $23.38 | $23.23 | $23.23 | $23.18 | 134,800 |
2022-07-05 | $23.40 | $23.42 | $23.36 | $23.36 | $23.31 | 2,927 |
2022-07-01 | $23.31 | $23.33 | $23.31 | $23.33 | $23.29 | 7,283 |
2022-06-30 | $23.13 | $23.20 | $23.13 | $23.16 | $23.09 | 12,195 |
2022-06-29 | $22.96 | $23.04 | $22.95 | $23.04 | $22.96 | 3,009 |
2022-06-28 | $22.92 | $22.93 | $22.92 | $22.93 | $22.85 | 4,945 |
2022-06-27 | $22.99 | $23.00 | $22.90 | $22.93 | $22.85 | 15,744 |
2022-06-24 | $23.03 | $23.07 | $23.00 | $23.01 | $22.93 | 19,198 |
2022-06-23 | $23.14 | $23.14 | $23.03 | $23.04 | $22.96 | 4,793 |
2022-06-22 | $22.93 | $22.96 | $22.92 | $22.95 | $22.88 | 41,163 |
2022-06-21 | $22.77 | $22.79 | $22.76 | $22.78 | $22.70 | 10,812 |
2022-06-17 | $22.75 | $22.84 | $22.75 | $22.82 | $22.74 | 546,947 |
2022-06-16 | $22.70 | $22.83 | $22.70 | $22.83 | $22.76 | 8,820 |
2022-06-15 | $22.62 | $22.74 | $22.62 | $22.74 | $22.66 | 2,843 |
2022-06-14 | $22.68 | $22.68 | $22.53 | $22.54 | $22.46 | 14,039 |
2022-06-13 | $22.74 | $22.75 | $22.60 | $22.64 | $22.57 | 4,105 |
2022-06-10 | $22.98 | $22.99 | $22.90 | $22.90 | $22.82 | 27,741 |
2022-06-09 | $23.12 | $23.12 | $23.08 | $23.08 | $23.00 | 12,867 |
2022-06-08 | $23.16 | $23.16 | $23.13 | $23.14 | $23.06 | 22,911 |
2022-06-07 | $23.17 | $23.19 | $23.17 | $23.17 | $23.09 | 2,382 |
2022-06-06 | $23.21 | $23.21 | $23.13 | $23.13 | $23.05 | 3,079 |
2022-06-03 | $23.23 | $23.23 | $23.21 | $23.21 | $23.13 | 27,596 |
2022-06-02 | $23.26 | $23.26 | $23.24 | $23.24 | $23.16 | 18,785 |
2022-06-01 | $23.34 | $23.34 | $23.21 | $23.22 | $23.14 | 16,961 |
2022-05-31 | $23.42 | $23.42 | $23.37 | $23.37 | $23.26 | 1,452 |
2022-05-27 | $23.52 | $23.52 | $23.48 | $23.50 | $23.39 | 4,305 |
2022-05-26 | $23.53 | $23.53 | $23.46 | $23.49 | $23.39 | 8,539 |
2022-05-25 | $23.52 | $23.52 | $23.46 | $23.50 | $23.39 | 3,153 |
2022-05-24 | $23.40 | $23.49 | $23.40 | $23.45 | $23.34 | 15,847 |
2022-05-23 | $23.38 | $23.38 | $23.31 | $23.32 | $23.21 | 3,364 |
2022-05-20 | $23.36 | $23.39 | $23.36 | $23.39 | $23.28 | 3,868 |
2022-05-19 | $23.35 | $23.37 | $23.33 | $23.35 | $23.24 | 5,249 |
2022-05-18 | $23.26 | $23.30 | $23.26 | $23.28 | $23.17 | 10,655 |
2022-05-17 | $23.24 | $23.27 | $23.21 | $23.21 | $23.10 | 8,910 |
2022-05-16 | $23.33 | $23.38 | $23.33 | $23.35 | $23.24 | 3,592 |
2022-05-13 | $23.28 | $23.30 | $23.26 | $23.28 | $23.17 | 7,703 |
2022-05-12 | $23.31 | $23.40 | $23.31 | $23.36 | $23.25 | 16,798 |
2022-05-11 | $23.20 | $23.28 | $23.19 | $23.28 | $23.17 | 41,652 |
2022-05-10 | $23.25 | $23.27 | $23.23 | $23.23 | $23.12 | 4,554 |
2022-05-09 | $23.17 | $23.21 | $23.14 | $23.20 | $23.09 | 26,039 |
2022-05-06 | $23.14 | $23.15 | $23.08 | $23.08 | $22.98 | 6,542 |
2022-05-05 | $23.16 | $23.16 | $23.08 | $23.14 | $23.04 | 10,174 |
2022-05-04 | $23.10 | $23.24 | $23.09 | $23.23 | $23.13 | 12,155 |
2022-05-03 | $23.18 | $23.19 | $23.11 | $23.11 | $23.01 | 7,618 |
2022-05-02 | $23.14 | $23.14 | $23.11 | $23.11 | $23.01 | 5,287 |
2022-04-29 | $23.21 | $23.28 | $23.21 | $23.23 | $23.09 | 18,996 |
2022-04-28 | $23.33 | $23.33 | $23.29 | $23.30 | $23.17 | 6,319 |
2022-04-27 | $23.42 | $23.42 | $23.35 | $23.37 | $23.24 | 16,493 |
2022-04-26 | $23.42 | $23.42 | $23.38 | $23.41 | $23.28 | 12,503 |
2022-04-25 | $23.37 | $23.41 | $23.30 | $23.31 | $23.18 | 32,720 |
2022-04-22 | $23.19 | $23.23 | $23.19 | $23.20 | $23.07 | 35,794 |
2022-04-21 | $23.22 | $23.22 | $23.14 | $23.20 | $23.07 | 42,587 |
2022-04-20 | $23.29 | $23.29 | $23.28 | $23.28 | $23.15 | 9,505 |
2022-04-19 | $23.28 | $23.29 | $23.22 | $23.22 | $23.09 | 4,642 |
2022-04-18 | $23.39 | $23.39 | $23.35 | $23.35 | $23.22 | 6,151 |
2022-04-14 | $23.39 | $23.40 | $23.38 | $23.39 | $23.25 | 6,789 |
2022-04-13 | $23.58 | $23.58 | $23.50 | $23.50 | $23.37 | 5,997 |
2022-04-12 | $23.47 | $23.51 | $23.47 | $23.51 | $23.37 | 3,274 |
2022-04-11 | $23.36 | $23.37 | $23.35 | $23.35 | $23.22 | 3,435 |
2022-04-08 | $23.41 | $23.42 | $23.39 | $23.39 | $23.26 | 14,293 |
2022-04-07 | $23.49 | $23.50 | $23.47 | $23.47 | $23.34 | 9,045 |
2022-04-06 | $23.43 | $23.49 | $23.42 | $23.46 | $23.33 | 9,728 |
2022-04-05 | $23.51 | $23.51 | $23.46 | $23.47 | $23.34 | 18,759 |
2022-04-04 | $23.62 | $23.64 | $23.62 | $23.63 | $23.50 | 11,487 |
2022-04-01 | $23.62 | $23.66 | $23.60 | $23.63 | $23.50 | 7,064 |
2022-03-31 | $23.79 | $23.83 | $23.78 | $23.79 | $23.63 | 3,872 |
2022-03-30 | $23.75 | $23.79 | $23.75 | $23.78 | $23.62 | 3,971 |
2022-03-29 | $23.68 | $23.72 | $23.66 | $23.71 | $23.55 | 15,080 |
2022-03-28 | $23.66 | $23.70 | $23.65 | $23.65 | $23.49 | 13,262 |
2022-03-25 | $23.73 | $23.75 | $23.63 | $23.65 | $23.49 | 13,672 |
2022-03-24 | $23.83 | $23.85 | $23.83 | $23.83 | $23.67 | 4,356 |
2022-03-23 | $23.88 | $23.90 | $23.84 | $23.90 | $23.74 | 2,223 |
2022-03-22 | $23.83 | $23.84 | $23.81 | $23.81 | $23.65 | 3,116 |
2022-03-21 | $24.02 | $24.02 | $23.89 | $23.89 | $23.73 | 2,392 |
2022-03-18 | $24.12 | $24.13 | $24.12 | $24.13 | $23.97 | 39,444 |
2022-03-17 | $24.10 | $24.13 | $24.08 | $24.08 | $23.92 | 4,301 |
2022-03-16 | $24.10 | $24.12 | $24.03 | $24.09 | $23.93 | 2,215 |
2022-03-15 | $24.20 | $24.20 | $24.14 | $24.14 | $23.98 | 5,062 |
2022-03-14 | $24.23 | $24.23 | $24.20 | $24.20 | $24.04 | 745 |
2022-03-11 | $24.35 | $24.35 | $24.35 | $24.35 | $24.19 | 1,407 |
2022-03-10 | $24.38 | $24.39 | $24.34 | $24.37 | $24.20 | 2,637 |
2022-03-09 | $24.46 | $24.46 | $24.42 | $24.43 | $24.27 | 3,782 |
2022-03-08 | $24.53 | $24.53 | $24.51 | $24.52 | $24.36 | 3,423 |
2022-03-07 | $24.65 | $24.66 | $24.65 | $24.66 | $24.49 | 3,057 |
2022-03-04 | $24.73 | $24.73 | $24.72 | $24.73 | $24.56 | 2,349 |
2022-03-03 | $24.59 | $24.59 | $24.58 | $24.58 | $24.41 | 566 |
2022-03-02 | $24.66 | $24.66 | $24.56 | $24.57 | $24.41 | 5,520 |
2022-03-01 | $24.75 | $24.81 | $24.75 | $24.77 | $24.60 | 1,085 |
2022-02-28 | $24.60 | $24.62 | $24.57 | $24.60 | $24.42 | 6,012 |
2022-02-25 | $24.41 | $24.44 | $24.40 | $24.44 | $24.26 | 3,402 |
2022-02-24 | $24.47 | $24.50 | $24.44 | $24.44 | $24.26 | 2,103 |
2022-02-23 | $24.43 | $24.43 | $24.42 | $24.42 | $24.23 | 1,080 |
2022-02-22 | $24.45 | $24.49 | $24.45 | $24.47 | $24.29 | 4,309 |
2022-02-18 | $24.50 | $24.50 | $24.48 | $24.49 | $24.31 | 1,071 |
2022-02-17 | $24.44 | $24.46 | $24.44 | $24.45 | $24.27 | 1,655 |
2022-02-16 | $24.36 | $24.38 | $24.36 | $24.38 | $24.20 | 3,109 |
2022-02-15 | $24.34 | $24.36 | $24.33 | $24.34 | $24.15 | 4,916 |
2022-02-14 | $24.36 | $24.39 | $24.33 | $24.37 | $24.18 | 3,093 |
2022-02-11 | $24.39 | $24.47 | $24.32 | $24.46 | $24.28 | 2,756 |
2022-02-10 | $24.38 | $24.41 | $24.29 | $24.29 | $24.11 | 2,671 |
2022-02-09 | $24.50 | $24.52 | $24.48 | $24.48 | $24.30 | 1,430 |
2022-02-08 | $24.48 | $24.49 | $24.47 | $24.47 | $24.29 | 2,911 |
2022-02-07 | $24.53 | $24.53 | $24.51 | $24.53 | $24.34 | 1,602 |
2022-02-04 | $24.54 | $24.54 | $24.51 | $24.51 | $24.33 | 2,328 |
2022-02-03 | $24.66 | $24.66 | $24.64 | $24.66 | $24.48 | 4,705 |
2022-02-02 | $24.73 | $24.76 | $24.71 | $24.72 | $24.54 | 2,872 |
2022-02-01 | $24.70 | $24.70 | $24.68 | $24.69 | $24.51 | 23,471 |
2022-01-31 | $24.72 | $24.73 | $24.72 | $24.73 | $24.52 | 1,185 |
2022-01-28 | $24.70 | $24.73 | $24.70 | $24.73 | $24.52 | 7,918 |
2022-01-27 | $24.68 | $24.71 | $24.66 | $24.67 | $24.47 | 4,490 |
2022-01-26 | $24.78 | $24.78 | $24.65 | $24.65 | $24.45 | 892 |
2022-01-25 | $24.81 | $24.81 | $24.77 | $24.77 | $24.57 | 35,445 |
2022-01-24 | $24.83 | $24.86 | $24.80 | $24.80 | $24.60 | 12,223 |
2022-01-21 | $24.80 | $24.82 | $24.78 | $24.82 | $24.62 | 1,156 |
2022-01-20 | $24.72 | $24.72 | $24.69 | $24.72 | $24.51 | 8,518 |
2022-01-19 | $24.71 | $24.72 | $24.71 | $24.71 | $24.50 | 1,039 |
2022-01-18 | $24.67 | $24.68 | $24.65 | $24.65 | $24.44 | 874 |
2022-01-14 | $24.84 | $24.84 | $24.78 | $24.78 | $24.58 | 2,661 |
2022-01-13 | $24.87 | $24.88 | $24.87 | $24.88 | $24.67 | 1,262 |
2022-01-12 | $24.83 | $24.85 | $24.83 | $24.84 | $24.64 | 2,937 |
2022-01-11 | $24.78 | $24.80 | $24.76 | $24.80 | $24.60 | 2,539 |
2022-01-10 | $24.78 | $24.79 | $24.78 | $24.78 | $24.58 | 1,225 |
2022-01-07 | $24.83 | $24.83 | $24.79 | $24.83 | $24.63 | 3,273 |
2022-01-06 | $24.88 | $24.88 | $24.86 | $24.87 | $24.66 | 5,992 |
2022-01-05 | $24.99 | $24.99 | $24.92 | $24.92 | $24.71 | 6,629 |
2022-01-04 | $24.98 | $25.00 | $24.98 | $24.99 | $24.78 | 3,387 |
2022-01-03 | $25.05 | $25.05 | $25.00 | $25.00 | $24.79 | 2,467 |
2021-12-31 | $25.15 | $25.15 | $25.13 | $25.13 | $24.92 | 930 |
2021-12-30 | $25.09 | $25.13 | $25.09 | $25.13 | $24.92 | 371 |
2021-12-29 | $25.11 | $25.11 | $25.09 | $25.09 | $24.88 | 23,621 |
2021-12-28 | $25.15 | $25.16 | $25.15 | $25.15 | $24.95 | 1,289 |
2021-12-27 | $25.16 | $25.16 | $25.16 | $25.16 | $24.95 | 41 |
2021-12-23 | $25.14 | $25.16 | $25.14 | $25.16 | $24.95 | 4,487 |
2021-12-22 | $25.18 | $25.18 | $25.16 | $25.17 | $24.96 | 2,999 |
2021-12-21 | $25.20 | $25.20 | $25.14 | $25.17 | $24.96 | 7,124 |
2021-12-20 | $25.26 | $25.30 | $25.24 | $25.25 | $25.04 | 4,265 |
2021-12-17 | $25.27 | $25.27 | $25.24 | $25.24 | $25.03 | 1,734 |
2021-12-16 | $25.20 | $25.23 | $25.19 | $25.23 | $25.02 | 1,982 |
2021-12-15 | $25.17 | $25.17 | $25.16 | $25.17 | $24.94 | 1,854 |
2021-12-14 | $25.16 | $25.19 | $25.16 | $25.18 | $24.95 | 10,819 |
2021-12-13 | $25.19 | $25.21 | $25.19 | $25.21 | $24.98 | 1,219 |
2021-12-10 | $25.20 | $25.20 | $25.15 | $25.15 | $24.92 | 1,007 |
2021-12-09 | $25.15 | $25.17 | $25.14 | $25.14 | $24.91 | 2,285 |
2021-12-08 | $25.13 | $25.13 | $25.10 | $25.12 | $24.89 | 1,376 |
2021-12-07 | $25.16 | $25.18 | $25.13 | $25.13 | $24.90 | 811 |
2021-12-06 | $25.25 | $25.25 | $25.22 | $25.23 | $25.00 | 2,655 |
2021-12-03 | $25.20 | $25.27 | $25.20 | $25.27 | $25.04 | 4,476 |
2021-12-02 | $25.23 | $25.23 | $25.19 | $25.19 | $24.96 | 2,774 |
2021-12-01 | $25.19 | $25.27 | $25.18 | $25.27 | $25.04 | 4,912 |
2021-11-30 | $25.24 | $25.27 | $25.24 | $25.27 | $25.03 | 811 |
2021-11-29 | $25.23 | $25.23 | $25.20 | $25.20 | $24.95 | 644 |
2021-11-26 | $25.23 | $25.24 | $25.22 | $25.22 | $24.97 | 4,053 |
2021-11-24 | $24.99 | $25.01 | $24.99 | $25.01 | $24.77 | 1,314 |
2021-11-23 | $25.02 | $25.03 | $24.99 | $25.00 | $24.75 | 2,219 |
2021-11-22 | $25.09 | $25.10 | $25.03 | $25.03 | $24.79 | 17,480 |
2021-11-19 | $25.23 | $25.24 | $25.20 | $25.22 | $24.97 | 2,419 |
2021-11-18 | $25.13 | $25.15 | $25.13 | $25.15 | $24.90 | 1,757 |
2021-11-17 | $25.09 | $25.13 | $25.09 | $25.13 | $24.89 | 4,284 |
2021-11-16 | $25.08 | $25.11 | $25.08 | $25.08 | $24.83 | 4,619 |
2021-11-15 | $25.10 | $25.11 | $25.08 | $25.09 | $24.84 | 46,993 |
2021-11-12 | $25.14 | $25.16 | $25.12 | $25.13 | $24.88 | 4,174 |
2021-11-11 | $25.16 | $25.16 | $25.08 | $25.10 | $24.85 | 5,052 |
2021-11-10 | $25.22 | $25.22 | $25.15 | $25.15 | $24.90 | 1,355 |
2021-11-09 | $25.33 | $25.37 | $25.33 | $25.33 | $25.08 | 2,181 |
2021-11-08 | $25.30 | $25.30 | $25.26 | $25.26 | $25.01 | 2,839 |
2021-11-05 | $25.33 | $25.37 | $25.33 | $25.36 | $25.11 | 5,450 |
2021-11-04 | $25.25 | $25.28 | $25.25 | $25.28 | $25.03 | 3,662 |
2021-11-03 | $25.17 | $25.19 | $25.14 | $25.19 | $24.94 | 1,756 |
2021-11-02 | $25.22 | $25.22 | $25.21 | $25.22 | $24.97 | 565 |
2021-11-01 | $25.14 | $25.17 | $25.14 | $25.16 | $24.91 | 5,080 |
2021-10-29 | $25.14 | $25.17 | $25.14 | $25.17 | $24.91 | 8,990 |
2021-10-28 | $25.20 | $25.20 | $25.18 | $25.18 | $24.91 | 2,390 |
2021-10-27 | $25.22 | $25.23 | $25.19 | $25.23 | $24.96 | 2,835 |
2021-10-26 | $25.14 | $25.17 | $25.14 | $25.17 | $24.90 | 12,730 |
2021-10-25 | $25.18 | $25.18 | $25.17 | $25.17 | $24.90 | 74,458 |
2021-10-22 | $25.11 | $25.13 | $25.08 | $25.13 | $24.87 | 3,977 |
2021-10-21 | $25.15 | $25.15 | $25.10 | $25.10 | $24.84 | 171,513 |
2021-10-20 | $25.18 | $25.20 | $25.17 | $25.18 | $24.91 | 4,751 |
2021-10-19 | $25.18 | $25.19 | $25.17 | $25.17 | $24.91 | 1,264 |
2021-10-18 | $25.18 | $25.20 | $25.18 | $25.20 | $24.93 | 1,320 |
2021-10-15 | $25.27 | $25.28 | $25.24 | $25.24 | $24.97 | 2,389 |
2021-10-14 | $25.32 | $25.35 | $25.32 | $25.33 | $25.06 | 2,793 |
2021-10-13 | $25.31 | $25.31 | $25.28 | $25.29 | $25.03 | 4,204 |
2021-10-12 | $25.29 | $25.29 | $25.28 | $25.29 | $25.02 | 4,301 |
2021-10-11 | $25.30 | $25.30 | $25.24 | $25.25 | $24.98 | 1,758 |
2021-10-08 | $25.32 | $25.32 | $25.29 | $25.30 | $25.03 | 2,221 |
2021-10-07 | $25.36 | $25.37 | $25.34 | $25.34 | $25.07 | 2,568 |
2021-10-06 | $25.39 | $25.41 | $25.39 | $25.39 | $25.13 | 50,399 |
2021-10-05 | $25.42 | $25.42 | $25.40 | $25.40 | $25.13 | 10,379 |
2021-10-04 | $25.45 | $25.46 | $25.44 | $25.44 | $25.17 | 3,627 |
2021-10-01 | $25.45 | $25.46 | $25.44 | $25.46 | $25.19 | 638 |
2021-09-30 | $25.37 | $25.41 | $25.37 | $25.41 | $25.12 | 1,288 |
2021-09-29 | $25.41 | $25.41 | $25.38 | $25.38 | $25.10 | 2,309 |
2021-09-28 | $25.38 | $25.38 | $25.36 | $25.36 | $25.08 | 7,488 |
2021-09-27 | $25.42 | $25.42 | $25.42 | $25.42 | $25.14 | 1,269 |
2021-09-24 | $25.47 | $25.47 | $25.44 | $25.45 | $25.17 | 2,608 |
2021-09-23 | $25.56 | $25.56 | $25.51 | $25.51 | $25.22 | 2,537 |
2021-09-22 | $25.65 | $25.67 | $25.63 | $25.63 | $25.34 | 1,493 |
2021-09-21 | $25.67 | $25.67 | $25.63 | $25.64 | $25.35 | 5,561 |
2021-09-20 | $25.65 | $25.67 | $25.65 | $25.66 | $25.37 | 6,507 |
2021-09-17 | $25.59 | $25.59 | $25.57 | $25.58 | $25.29 | 3,836 |
2021-09-16 | $25.63 | $25.65 | $25.62 | $25.63 | $25.34 | 9,799 |
2021-09-15 | $25.69 | $25.70 | $25.66 | $25.69 | $25.40 | 21,941 |
2021-09-14 | $25.72 | $25.72 | $25.71 | $25.71 | $25.42 | 3,939 |
2021-09-13 | $25.67 | $25.68 | $25.67 | $25.67 | $25.38 | 3,663 |
2021-09-10 | $25.68 | $25.68 | $25.65 | $25.65 | $25.36 | 1,547 |
2021-09-09 | $25.66 | $25.70 | $25.66 | $25.70 | $25.41 | 3,388 |
2021-09-08 | $25.63 | $25.67 | $25.63 | $25.66 | $25.37 | 2,795 |
2021-09-07 | $25.62 | $25.63 | $25.62 | $25.63 | $25.34 | 998 |
2021-09-03 | $25.69 | $25.69 | $25.68 | $25.69 | $25.40 | 2,830 |
2021-09-02 | $25.71 | $25.71 | $25.71 | $25.71 | $25.42 | 597 |
2021-09-01 | $25.71 | $25.71 | $25.69 | $25.70 | $25.41 | 7,283 |
2021-08-31 | $25.72 | $25.72 | $25.71 | $25.71 | $25.40 | 2,364 |
2021-08-30 | $25.70 | $25.73 | $25.70 | $25.73 | $25.42 | 1,238 |
2021-08-27 | $25.62 | $25.68 | $25.60 | $25.68 | $25.38 | 3,607 |
2021-08-26 | $25.61 | $25.63 | $25.59 | $25.62 | $25.31 | 4,126 |
2021-08-25 | $25.67 | $25.67 | $25.62 | $25.62 | $25.32 | 2,800 |
2021-08-24 | $25.72 | $25.72 | $25.68 | $25.68 | $25.38 | 23,413 |
2021-08-23 | $25.70 | $25.73 | $25.70 | $25.73 | $25.42 | 1,681 |
2021-08-20 | $25.73 | $25.73 | $25.69 | $25.70 | $25.40 | 3,296 |
2021-08-19 | $25.74 | $25.74 | $25.73 | $25.73 | $25.42 | 6,101 |
2021-08-18 | $25.72 | $25.72 | $25.70 | $25.70 | $25.39 | 8,393 |
2021-08-17 | $25.73 | $25.73 | $25.72 | $25.72 | $25.41 | 1,225 |
2021-08-16 | $25.77 | $25.77 | $25.74 | $25.74 | $25.43 | 2,587 |
2021-08-13 | $25.65 | $25.69 | $25.65 | $25.69 | $25.38 | 2,124 |
2021-08-12 | $25.62 | $25.64 | $25.62 | $25.62 | $25.31 | 3,199 |
2021-08-11 | $25.63 | $25.66 | $25.63 | $25.65 | $25.34 | 17,852 |
2021-08-10 | $25.65 | $25.65 | $25.62 | $25.62 | $25.31 | 45,999 |
2021-08-09 | $25.72 | $25.72 | $25.66 | $25.66 | $25.35 | 3,718 |
2021-08-06 | $25.71 | $25.71 | $25.69 | $25.69 | $25.38 | 2,716 |
2021-08-05 | $25.79 | $25.79 | $25.78 | $25.78 | $25.47 | 7,523 |
2021-08-04 | $25.93 | $25.93 | $25.84 | $25.85 | $25.54 | 1,889 |
2021-08-03 | $25.88 | $25.88 | $25.87 | $25.88 | $25.57 | 5,034 |
2021-08-02 | $25.82 | $25.90 | $25.82 | $25.87 | $25.56 | 1,293 |
2021-07-30 | $25.82 | $25.82 | $25.80 | $25.81 | $25.48 | 52,590 |
2021-07-29 | $25.76 | $25.76 | $25.76 | $25.76 | $25.43 | 3,011 |
2021-07-28 | $25.75 | $25.81 | $25.75 | $25.81 | $25.48 | 881 |
2021-07-27 | $25.80 | $25.80 | $25.79 | $25.80 | $25.47 | 2,550 |
2021-07-26 | $25.71 | $25.71 | $25.71 | $25.71 | $25.39 | 104 |
2021-07-23 | $25.71 | $25.71 | $25.71 | $25.71 | $25.39 | 644 |
2021-07-22 | $25.76 | $25.79 | $25.75 | $25.77 | $25.45 | 132,639 |
2021-07-21 | $25.74 | $25.74 | $25.72 | $25.72 | $25.39 | 773 |
2021-07-20 | $25.89 | $25.89 | $25.80 | $25.81 | $25.49 | 287,783 |
2021-07-19 | $25.79 | $25.83 | $25.79 | $25.80 | $25.48 | 1,556 |
2021-07-16 | $25.65 | $25.67 | $25.65 | $25.67 | $25.34 | 866 |
2021-07-15 | $25.64 | $25.68 | $25.62 | $25.68 | $25.35 | 1,056 |
2021-07-14 | $25.59 | $25.63 | $25.59 | $25.63 | $25.30 | 1,303 |
2021-07-13 | $25.61 | $25.61 | $25.55 | $25.55 | $25.22 | 2,677 |
2021-07-12 | $25.63 | $25.63 | $25.60 | $25.61 | $25.28 | 821 |
2021-07-09 | $25.63 | $25.64 | $25.62 | $25.62 | $25.30 | 1,477 |
2021-07-08 | $25.72 | $25.72 | $25.69 | $25.70 | $25.37 | 554 |
2021-07-07 | $25.61 | $25.64 | $25.61 | $25.64 | $25.31 | 1,455 |
2021-07-06 | $25.61 | $25.61 | $25.60 | $25.60 | $25.28 | 854 |
2021-07-02 | $25.49 | $25.51 | $25.49 | $25.51 | $25.18 | 8,405 |
2021-07-01 | $25.43 | $25.45 | $25.42 | $25.44 | $25.12 | 1,246 |
2021-06-30 | $25.49 | $25.50 | $25.48 | $25.48 | $25.14 | 3,549 |
2021-06-29 | $25.44 | $25.46 | $25.44 | $25.46 | $25.12 | 2,299 |
2021-06-28 | $25.45 | $25.46 | $25.45 | $25.45 | $25.11 | 5,832 |
2021-06-25 | $25.45 | $25.45 | $25.38 | $25.40 | $25.06 | 3,552 |
2021-06-24 | $25.45 | $25.45 | $25.43 | $25.43 | $25.09 | 2,768 |
2021-06-23 | $25.45 | $25.48 | $25.44 | $25.44 | $25.10 | 8,725 |
2021-06-22 | $25.45 | $25.48 | $25.45 | $25.48 | $25.14 | 3,591 |
2021-06-21 | $25.40 | $25.44 | $25.40 | $25.44 | $25.10 | 1,988 |
2021-06-18 | $25.35 | $25.47 | $25.35 | $25.47 | $25.13 | 7,443 |
2021-06-17 | $25.39 | $25.44 | $25.39 | $25.41 | $25.07 | 1,618 |
2021-06-16 | $25.54 | $25.55 | $25.36 | $25.37 | $25.03 | 9,798 |
2021-06-15 | $25.53 | $25.53 | $25.52 | $25.53 | $25.19 | 3,559 |
2021-06-14 | $25.56 | $25.56 | $25.53 | $25.53 | $25.19 | 574 |
2021-06-11 | $25.59 | $25.59 | $25.59 | $25.59 | $25.25 | 1,125 |
2021-06-10 | $25.58 | $25.62 | $25.58 | $25.62 | $25.28 | 427 |
2021-06-09 | $25.58 | $25.58 | $25.57 | $25.58 | $25.23 | 5,025 |
2021-06-08 | $25.53 | $25.53 | $25.53 | $25.53 | $25.19 | 614 |
2021-06-07 | $25.47 | $25.48 | $25.47 | $25.48 | $25.14 | 1,008 |
2021-06-04 | $25.47 | $25.50 | $25.47 | $25.49 | $25.15 | 3,590 |
2021-06-03 | $25.41 | $25.41 | $25.39 | $25.39 | $25.05 | 1,018 |
2021-06-02 | $25.45 | $25.46 | $25.44 | $25.45 | $25.11 | 5,323 |
2021-06-01 | $25.40 | $25.43 | $25.40 | $25.43 | $25.09 | 1,901 |
2021-05-28 | $25.46 | $25.47 | $25.46 | $25.46 | $25.10 | 4,092 |
2021-05-27 | $25.44 | $25.44 | $25.43 | $25.44 | $25.08 | 9,763 |
2021-05-26 | $25.50 | $25.50 | $25.47 | $25.47 | $25.11 | 4,132 |
2021-05-25 | $25.47 | $25.50 | $25.47 | $25.50 | $25.14 | 777 |
2021-05-24 | $25.42 | $25.44 | $25.42 | $25.43 | $25.07 | 3,292 |
2021-05-21 | $25.42 | $25.42 | $25.40 | $25.41 | $25.05 | 7,662 |
2021-05-20 | $25.37 | $25.41 | $25.37 | $25.41 | $25.05 | 2,228 |
2021-05-19 | $25.39 | $25.42 | $25.33 | $25.33 | $24.98 | 9,411 |
2021-05-18 | $25.38 | $25.39 | $25.38 | $25.39 | $25.04 | 2,139 |
2021-05-17 | $25.39 | $25.39 | $25.37 | $25.38 | $25.02 | 5,265 |
2021-05-14 | $25.39 | $25.39 | $25.36 | $25.39 | $25.04 | 2,938 |
2021-05-13 | $25.34 | $25.37 | $25.34 | $25.37 | $25.01 | 971 |
2021-05-12 | $25.32 | $25.33 | $25.31 | $25.31 | $24.96 | 14,577 |
2021-05-11 | $25.40 | $25.41 | $25.40 | $25.40 | $25.05 | 6,659 |
2021-05-10 | $25.46 | $25.47 | $25.42 | $25.43 | $25.07 | 13,226 |
2021-05-07 | $25.51 | $25.52 | $25.45 | $25.45 | $25.09 | 2,583 |
2021-05-06 | $25.42 | $25.42 | $25.42 | $25.42 | $25.07 | 58 |
2021-05-05 | $25.40 | $25.42 | $25.40 | $25.42 | $25.07 | 2,897 |
2021-05-04 | $25.43 | $25.43 | $25.38 | $25.38 | $25.03 | 1,329 |
2021-05-03 | $25.32 | $25.39 | $25.32 | $25.37 | $25.01 | 6,875 |
2021-04-30 | $25.31 | $25.34 | $25.31 | $25.34 | $24.97 | 4,144 |
2021-04-29 | $25.26 | $25.32 | $25.25 | $25.32 | $24.95 | 8,100 |
2021-04-28 | $25.31 | $25.34 | $25.28 | $25.34 | $24.97 | 14,908 |
2021-04-27 | $25.34 | $25.35 | $25.31 | $25.31 | $24.94 | 6,509 |
2021-04-26 | $25.38 | $25.39 | $25.36 | $25.37 | $25.00 | 9,916 |
2021-04-23 | $25.40 | $25.40 | $25.37 | $25.39 | $25.02 | 16,757 |
2021-04-22 | $25.41 | $25.41 | $25.35 | $25.41 | $25.04 | 202,986 |
2021-04-21 | $25.41 | $25.41 | $25.38 | $25.41 | $25.04 | 15,865 |
2021-04-20 | $25.35 | $25.42 | $25.35 | $25.40 | $25.04 | 644,703 |
2021-04-19 | $25.34 | $25.36 | $25.34 | $25.34 | $24.98 | 6,670 |
2021-04-16 | $25.37 | $25.37 | $25.35 | $25.35 | $24.99 | 4,555 |
2021-04-15 | $25.42 | $25.42 | $25.39 | $25.39 | $25.03 | 180 |
2021-04-14 | $25.29 | $25.30 | $25.29 | $25.30 | $24.93 | 9,374 |
2021-04-13 | $25.27 | $25.32 | $25.27 | $25.32 | $24.95 | 1,828 |
2021-04-12 | $25.24 | $25.24 | $25.23 | $25.24 | $24.88 | 571 |
2021-04-09 | $25.26 | $25.28 | $25.26 | $25.27 | $24.90 | 2,156 |
2021-04-08 | $25.29 | $25.31 | $25.29 | $25.31 | $24.95 | 1,794 |
2021-04-07 | $25.29 | $25.29 | $25.25 | $25.25 | $24.89 | 395 |
2021-04-06 | $25.23 | $25.26 | $25.23 | $25.25 | $24.89 | 2,385 |
2021-04-05 | $25.14 | $25.16 | $25.14 | $25.15 | $24.79 | 2,397 |
2021-04-01 | $25.19 | $25.20 | $25.19 | $25.20 | $24.83 | 1,664 |
2021-03-31 | $25.18 | $25.18 | $25.15 | $25.15 | $24.78 | 3,678 |
2021-03-30 | $25.15 | $25.18 | $25.14 | $25.18 | $24.81 | 1,400 |
2021-03-29 | $25.27 | $25.27 | $25.21 | $25.21 | $24.84 | 11,204 |
2021-03-26 | $25.30 | $25.30 | $25.27 | $25.27 | $24.90 | 1,804 |
2021-03-25 | $25.33 | $25.35 | $25.33 | $25.33 | $24.95 | 2,628 |
2021-03-24 | $25.29 | $25.34 | $25.29 | $25.34 | $24.96 | 329 |
2021-03-23 | $25.27 | $25.32 | $25.27 | $25.32 | $24.95 | 2,893 |
2021-03-22 | $25.23 | $25.24 | $25.23 | $25.23 | $24.86 | 3,597 |
2021-03-19 | $25.19 | $25.20 | $25.18 | $25.18 | $24.81 | 368 |
2021-03-18 | $25.16 | $25.21 | $25.16 | $25.21 | $24.83 | 20,242 |
2021-03-17 | $25.26 | $25.31 | $25.25 | $25.31 | $24.94 | 1,108 |
2021-03-16 | $25.33 | $25.33 | $25.31 | $25.31 | $24.94 | 2,098 |
2021-03-15 | $25.29 | $25.29 | $25.29 | $25.29 | $24.91 | 48 |
2021-03-12 | $25.27 | $25.29 | $25.27 | $25.29 | $24.91 | 1,761 |
2021-03-11 | $25.40 | $25.40 | $25.40 | $25.40 | $25.02 | 388 |
2021-03-10 | $25.38 | $25.41 | $25.38 | $25.40 | $25.02 | 3,016 |
2021-03-09 | $25.33 | $25.36 | $25.33 | $25.36 | $24.99 | 2,286 |
2021-03-08 | $25.28 | $25.28 | $25.27 | $25.27 | $24.90 | 805 |
2021-03-05 | $25.40 | $25.40 | $25.40 | $25.40 | $25.02 | 140 |
2021-03-04 | $25.51 | $25.51 | $25.40 | $25.40 | $25.02 | 382 |
2021-03-03 | $25.59 | $25.59 | $25.59 | $25.59 | $25.21 | 184 |
2021-03-02 | $25.57 | $25.59 | $25.57 | $25.59 | $25.21 | 750 |
2021-03-01 | $25.52 | $25.52 | $25.52 | $25.52 | $25.14 | 253 |
2021-02-26 | $25.40 | $25.55 | $25.40 | $25.52 | $25.13 | 1,509 |
2021-02-25 | $25.56 | $25.56 | $25.38 | $25.40 | $25.01 | 960 |
2021-02-24 | $25.68 | $25.71 | $25.68 | $25.70 | $25.30 | 577 |
2021-02-23 | $25.74 | $25.74 | $25.73 | $25.73 | $25.34 | 2,258 |
2021-02-22 | $25.73 | $25.73 | $25.72 | $25.72 | $25.32 | 316 |
2021-02-19 | $25.73 | $25.73 | $25.73 | $25.73 | $25.34 | 260 |
2021-02-18 | $25.81 | $25.82 | $25.81 | $25.82 | $25.43 | 876 |
2021-02-17 | $25.81 | $25.81 | $25.81 | $25.81 | $25.41 | 345 |
2021-02-16 | $25.82 | $25.82 | $25.81 | $25.81 | $25.42 | 590 |
2021-02-12 | $25.95 | $25.95 | $25.94 | $25.95 | $25.55 | 1,435 |
2021-02-11 | $26.02 | $26.02 | $26.00 | $26.00 | $25.60 | 982 |
2021-02-10 | $25.97 | $25.97 | $25.97 | $25.97 | $25.57 | 180 |
2021-02-09 | $25.95 | $25.97 | $25.95 | $25.97 | $25.57 | 328 |
2021-02-08 | $25.96 | $25.96 | $25.96 | $25.96 | $25.56 | 489 |
2021-02-05 | $25.99 | $25.99 | $25.96 | $25.96 | $25.56 | 1,781 |
2021-02-04 | $25.96 | $25.99 | $25.96 | $25.99 | $25.59 | 814 |
2021-02-03 | $26.01 | $26.01 | $25.99 | $25.99 | $25.59 | 6,225 |
2021-02-02 | $26.01 | $26.02 | $26.01 | $26.02 | $25.62 | 258 |
2021-02-01 | $26.06 | $26.06 | $26.06 | $26.06 | $25.66 | 619 |
2021-01-29 | $26.05 | $26.06 | $26.04 | $26.06 | $25.65 | 570 |
2021-01-28 | $26.08 | $26.08 | $26.07 | $26.08 | $25.67 | 1,515 |
2021-01-27 | $26.11 | $26.11 | $26.11 | $26.11 | $25.69 | 231 |
2021-01-26 | $26.10 | $26.12 | $26.10 | $26.11 | $25.69 | 3,684 |
2021-01-25 | $26.07 | $26.11 | $26.07 | $26.11 | $25.69 | 4,923 |
2021-01-22 | $26.04 | $26.05 | $26.04 | $26.05 | $25.63 | 3,408 |
2021-01-21 | $26.01 | $26.03 | $26.00 | $26.02 | $25.61 | 77,623 |
2021-01-20 | $26.03 | $26.04 | $26.02 | $26.04 | $25.62 | 8,770 |
2021-01-19 | $26.00 | $26.03 | $26.00 | $26.03 | $25.62 | 235,267 |
2021-01-15 | $26.02 | $26.03 | $26.02 | $26.02 | $25.61 | 1,361 |
2021-01-14 | $26.00 | $26.00 | $25.96 | $25.96 | $25.55 | 1,032 |
2021-01-13 | $25.96 | $26.00 | $25.96 | $25.98 | $25.58 | 901 |
2021-01-12 | $25.88 | $25.94 | $25.88 | $25.93 | $25.52 | 795 |
2021-01-11 | $25.94 | $25.94 | $25.93 | $25.93 | $25.52 | 959 |
2021-01-08 | $25.97 | $25.97 | $25.97 | $25.97 | $25.56 | 724 |
2021-01-07 | $26.01 | $26.03 | $26.01 | $26.03 | $25.61 | 562 |
2021-01-06 | $26.06 | $26.06 | $26.06 | $26.06 | $25.65 | 349 |
2021-01-05 | $26.21 | $26.21 | $26.17 | $26.19 | $25.78 | 4,085 |
2021-01-04 | $26.23 | $26.23 | $26.23 | $26.23 | $25.82 | 535 |
2020-12-31 | $26.22 | $26.23 | $26.22 | $26.22 | $25.81 | 2,644 |
2020-12-30 | $26.21 | $26.21 | $26.20 | $26.20 | $25.79 | 517 |
2020-12-29 | $26.20 | $26.21 | $26.20 | $26.20 | $25.79 | 1,139 |
2020-12-28 | $26.17 | $26.19 | $26.17 | $26.19 | $25.78 | 378 |
2020-12-24 | $26.16 | $26.19 | $26.16 | $26.18 | $25.77 | 562 |
2020-12-23 | $26.16 | $26.17 | $26.16 | $26.17 | $25.75 | 1,401 |
2020-12-22 | $26.19 | $26.20 | $26.19 | $26.20 | $25.79 | 906 |
2020-12-21 | $26.17 | $26.17 | $26.17 | $26.17 | $25.75 | 132 |
2020-12-18 | $26.19 | $26.19 | $26.17 | $26.17 | $25.75 | 1,007 |
2020-12-17 | $26.17 | $26.17 | $26.17 | $26.17 | $25.76 | 695 |
2020-12-16 | $26.17 | $26.20 | $26.17 | $26.20 | $25.77 | 1,229 |
2020-12-15 | $26.21 | $26.21 | $26.19 | $26.19 | $25.76 | 2,264 |
2020-12-14 | $26.24 | $26.24 | $26.23 | $26.23 | $25.80 | 965 |
2020-12-11 | $26.23 | $26.23 | $26.23 | $26.23 | $25.80 | 845 |
2020-12-10 | $26.16 | $26.16 | $26.16 | $26.16 | $25.73 | 611 |
2020-12-09 | $26.15 | $26.15 | $26.15 | $26.15 | $25.72 | 586 |
2020-12-08 | $26.18 | $26.18 | $26.18 | $26.18 | $25.75 | 688 |
2020-12-07 | $26.15 | $26.17 | $26.15 | $26.15 | $25.73 | 536 |
2020-12-04 | $26.16 | $26.16 | $26.16 | $26.16 | $25.73 | 304 |
2020-12-03 | $26.14 | $26.16 | $26.14 | $26.16 | $25.73 | 1,026 |
2020-12-02 | $26.10 | $26.11 | $26.10 | $26.11 | $25.69 | 894 |
2020-12-01 | $26.10 | $26.10 | $26.10 | $26.10 | $25.68 | 703 |
2020-11-30 | $26.24 | $26.24 | $26.24 | $26.24 | $25.80 | 1,065 |
2020-11-27 | $26.23 | $26.24 | $26.23 | $26.24 | $25.80 | 594 |
2020-11-25 | $26.24 | $26.24 | $26.20 | $26.20 | $25.76 | 1,084 |
2020-11-24 | $26.20 | $26.20 | $26.18 | $26.19 | $25.75 | 2,958 |
2020-11-23 | $26.20 | $26.20 | $26.20 | $26.20 | $25.76 | 606 |
2020-11-20 | $26.24 | $26.24 | $26.24 | $26.24 | $25.80 | 1,172 |
2020-11-19 | $26.20 | $26.22 | $26.20 | $26.21 | $25.77 | 1,467 |
2020-11-18 | $26.19 | $26.20 | $26.18 | $26.18 | $25.74 | 1,757 |
2020-11-17 | $26.18 | $26.20 | $26.18 | $26.20 | $25.76 | 1,321 |
2020-11-16 | $26.15 | $26.15 | $26.15 | $26.15 | $25.71 | 368 |
2020-11-13 | $26.17 | $26.17 | $26.16 | $26.16 | $25.72 | 469 |
2020-11-12 | $26.14 | $26.18 | $26.14 | $26.18 | $25.74 | 1,417 |
2020-11-11 | $26.05 | $26.07 | $26.05 | $26.07 | $25.63 | 551 |
2020-11-10 | $26.06 | $26.06 | $26.05 | $26.05 | $25.61 | 688 |
2020-11-09 | $26.07 | $26.10 | $26.07 | $26.10 | $25.66 | 685 |
2020-11-06 | $26.23 | $26.25 | $26.23 | $26.25 | $25.81 | 1,227 |
2020-11-05 | $26.33 | $26.33 | $26.30 | $26.31 | $25.87 | 878 |
2020-11-04 | $26.31 | $26.32 | $26.31 | $26.32 | $25.87 | 599 |
2020-11-03 | $26.15 | $26.16 | $26.14 | $26.14 | $25.70 | 683 |
2020-11-02 | $26.21 | $26.21 | $26.18 | $26.18 | $25.75 | 1,412 |
2020-10-30 | $26.20 | $26.20 | $26.20 | $26.20 | $25.75 | 796 |
2020-10-29 | $26.32 | $26.32 | $26.32 | $26.32 | $25.86 | 292 |
2020-10-28 | $26.33 | $26.33 | $26.32 | $26.32 | $25.86 | 424 |
2020-10-27 | $26.31 | $26.32 | $26.31 | $26.32 | $25.86 | 678 |
2020-10-26 | $26.27 | $26.29 | $26.27 | $26.28 | $25.82 | 1,269 |
2020-10-23 | $26.21 | $26.21 | $26.21 | $26.21 | $25.76 | 535 |
2020-10-22 | $26.22 | $26.23 | $26.22 | $26.22 | $25.77 | 10,673 |
2020-10-21 | $26.27 | $26.27 | $26.27 | $26.27 | $25.82 | 519 |
2020-10-20 | $26.32 | $26.33 | $26.29 | $26.29 | $25.84 | 25,454 |
2020-10-19 | $26.32 | $26.33 | $26.32 | $26.33 | $25.88 | 743 |
2020-10-16 | $26.37 | $26.38 | $26.35 | $26.35 | $25.89 | 1,605 |
2020-10-15 | $26.39 | $26.40 | $26.35 | $26.37 | $25.91 | 863 |
2020-10-14 | $26.39 | $26.39 | $26.39 | $26.39 | $25.93 | 678 |
2020-10-13 | $26.30 | $26.30 | $26.30 | $26.30 | $25.85 | 118 |
2020-10-12 | $26.30 | $26.30 | $26.30 | $26.30 | $25.85 | 575 |
2020-10-09 | $26.34 | $26.34 | $26.31 | $26.31 | $25.86 | 1,637 |
2020-10-08 | $26.32 | $26.33 | $26.32 | $26.33 | $25.88 | 347 |
2020-10-07 | $26.31 | $26.31 | $26.31 | $26.31 | $25.86 | 772 |
2020-10-06 | $26.36 | $26.36 | $26.36 | $26.36 | $25.90 | 3,998 |
2020-10-05 | $26.35 | $26.35 | $26.35 | $26.35 | $25.89 | 423 |
2020-10-02 | $26.46 | $26.46 | $26.46 | $26.46 | $26.00 | 176 |
2020-10-01 | $26.39 | $26.46 | $26.39 | $26.46 | $26.00 | 1,828 |
2020-09-30 | $26.44 | $26.46 | $26.44 | $26.45 | $25.98 | 1,582 |
2020-09-29 | $26.51 | $26.51 | $26.49 | $26.49 | $26.02 | 593 |
2020-09-28 | $26.48 | $26.48 | $26.48 | $26.48 | $26.01 | 497 |
2020-09-25 | $26.49 | $26.49 | $26.47 | $26.48 | $26.01 | 1,145 |
2020-09-24 | $26.46 | $26.47 | $26.45 | $26.47 | $26.00 | 883 |
2020-09-23 | $26.44 | $26.44 | $26.43 | $26.43 | $25.96 | 506 |
2020-09-22 | $26.46 | $26.48 | $26.45 | $26.45 | $25.98 | 1,041 |
2020-09-21 | $26.48 | $26.48 | $26.46 | $26.46 | $25.99 | 418 |
2020-09-18 | $26.45 | $26.45 | $26.45 | $26.45 | $25.98 | 237 |
2020-09-17 | $26.46 | $26.46 | $26.46 | $26.46 | $25.99 | 521 |
2020-09-16 | $26.48 | $26.48 | $26.43 | $26.43 | $25.96 | 883 |
2020-09-15 | $26.45 | $26.45 | $26.45 | $26.45 | $25.98 | 1,189 |
2020-09-14 | $26.47 | $26.47 | $26.45 | $26.45 | $25.98 | 438 |
2020-09-11 | $26.45 | $26.47 | $26.45 | $26.47 | $26.00 | 493 |
2020-09-10 | $26.42 | $26.44 | $26.42 | $26.44 | $25.97 | 549 |
2020-09-09 | $26.42 | $26.42 | $26.42 | $26.42 | $25.95 | 631 |
2020-09-08 | $26.43 | $26.44 | $26.43 | $26.44 | $25.97 | 688 |
2020-09-04 | $26.43 | $26.43 | $26.38 | $26.38 | $25.91 | 706 |
2020-09-03 | $26.52 | $26.52 | $26.51 | $26.51 | $26.03 | 708 |
2020-09-02 | $26.42 | $26.42 | $26.42 | $26.42 | $25.95 | 274 |
2020-09-01 | $26.42 | $26.42 | $26.42 | $26.42 | $25.95 | 342 |
2020-08-31 | $26.43 | $26.43 | $26.42 | $26.43 | $25.95 | 810 |
2020-08-28 | $26.35 | $26.35 | $26.35 | $26.35 | $25.87 | 55 |
2020-08-27 | $26.38 | $26.39 | $26.35 | $26.35 | $25.87 | 1,761 |
2020-08-26 | $26.37 | $26.41 | $26.37 | $26.39 | $25.91 | 567 |
2020-08-25 | $26.39 | $26.40 | $26.39 | $26.40 | $25.92 | 401 |
2020-08-24 | $26.46 | $26.47 | $26.44 | $26.44 | $25.95 | 864 |
2020-08-21 | $26.46 | $26.46 | $26.46 | $26.46 | $25.98 | 192 |
2020-08-20 | $26.45 | $26.46 | $26.45 | $26.46 | $25.98 | 828 |
2020-08-19 | $26.42 | $26.42 | $26.40 | $26.40 | $25.92 | 366 |
2020-08-18 | $26.43 | $26.43 | $26.42 | $26.42 | $25.94 | 267 |
2020-08-17 | $26.41 | $26.41 | $26.40 | $26.40 | $25.92 | 352 |
2020-08-14 | $26.38 | $26.38 | $26.37 | $26.37 | $25.88 | 754 |
2020-08-13 | $26.32 | $26.33 | $26.32 | $26.33 | $25.85 | 1,182 |
2020-08-12 | $26.38 | $26.40 | $26.37 | $26.38 | $25.90 | 1,503 |
2020-08-11 | $26.42 | $26.42 | $26.41 | $26.41 | $25.93 | 442 |
2020-08-10 | $26.56 | $26.56 | $26.50 | $26.50 | $26.02 | 573 |
2020-08-07 | $26.59 | $26.59 | $26.53 | $26.53 | $26.04 | 1,600 |
2020-08-06 | $26.61 | $26.61 | $26.57 | $26.57 | $26.08 | 799 |
2020-08-05 | $26.56 | $26.56 | $26.55 | $26.55 | $26.06 | 511 |
2020-08-04 | $26.60 | $26.60 | $26.59 | $26.59 | $26.10 | 404 |
2020-08-03 | $26.52 | $26.55 | $26.52 | $26.55 | $26.06 | 338 |
2020-07-31 | $26.58 | $26.58 | $26.57 | $26.57 | $26.07 | 523 |
2020-07-30 | $26.55 | $26.57 | $26.54 | $26.56 | $26.06 | 3,506 |
2020-07-29 | $26.50 | $26.52 | $26.50 | $26.52 | $26.02 | 542 |
2020-07-28 | $26.47 | $26.50 | $26.47 | $26.50 | $26.00 | 676 |
2020-07-27 | $26.46 | $26.46 | $26.44 | $26.44 | $25.94 | 566 |
2020-07-24 | $26.49 | $26.50 | $26.48 | $26.48 | $25.98 | 3,803 |
2020-07-23 | $26.48 | $26.49 | $26.48 | $26.48 | $25.98 | 16,078 |
2020-07-22 | $26.48 | $26.48 | $26.46 | $26.46 | $25.96 | 8,203 |
2020-07-21 | $26.46 | $26.48 | $26.46 | $26.46 | $25.96 | 59,492 |
2020-07-20 | $26.43 | $26.44 | $26.43 | $26.44 | $25.94 | 785 |
2020-07-17 | $26.43 | $26.43 | $26.43 | $26.43 | $25.93 | 1,450 |
2020-07-16 | $26.46 | $26.46 | $26.44 | $26.44 | $25.94 | 1,539 |
2020-07-15 | $26.43 | $26.45 | $26.42 | $26.45 | $25.95 | 988 |
2020-07-14 | $26.46 | $26.46 | $26.42 | $26.42 | $25.92 | 446 |
2020-07-13 | $26.38 | $26.38 | $26.38 | $26.38 | $25.88 | 1,202 |
2020-07-10 | $26.45 | $26.46 | $26.40 | $26.40 | $25.90 | 1,079 |
2020-07-09 | $26.40 | $26.44 | $26.40 | $26.44 | $25.94 | 558 |
2020-07-08 | $26.39 | $26.39 | $26.39 | $26.39 | $25.89 | 1,054 |
2020-07-07 | $26.38 | $26.38 | $26.38 | $26.38 | $25.88 | 178 |
2020-07-06 | $26.38 | $26.38 | $26.38 | $26.38 | $25.88 | 343 |
2020-07-02 | $26.37 | $26.38 | $26.37 | $26.38 | $25.88 | 654 |
2020-07-01 | $26.39 | $26.39 | $26.39 | $26.39 | $25.89 | 407 |
2020-06-30 | $26.44 | $26.44 | $26.39 | $26.39 | $25.88 | 298 |
2020-06-29 | $26.40 | $26.40 | $26.40 | $26.40 | $25.89 | 167 |
2020-06-26 | $26.41 | $26.41 | $26.40 | $26.40 | $25.89 | 212 |
2020-06-25 | $26.35 | $26.35 | $26.35 | $26.35 | $25.84 | 140 |
2020-06-24 | $26.34 | $26.35 | $26.34 | $26.35 | $25.84 | 473 |
2020-06-23 | $26.29 | $26.31 | $26.29 | $26.31 | $25.80 | 1,534 |
2020-06-22 | $26.33 | $26.33 | $26.31 | $26.31 | $25.80 | 539 |
2020-06-19 | $26.32 | $26.32 | $26.32 | $26.32 | $25.81 | 136 |
2020-06-18 | $26.35 | $26.35 | $26.32 | $26.32 | $25.81 | 706 |
2020-06-17 | $26.25 | $26.29 | $26.25 | $26.28 | $25.78 | 515 |
2020-06-16 | $26.31 | $26.31 | $26.26 | $26.27 | $25.76 | 2,157 |
2020-06-15 | $26.30 | $26.30 | $26.30 | $26.30 | $25.79 | 283 |
2020-06-12 | $26.34 | $26.34 | $26.30 | $26.30 | $25.79 | 464 |
2020-06-11 | $26.29 | $26.29 | $26.29 | $26.29 | $25.78 | 161 |
2020-06-10 | $26.24 | $26.29 | $26.24 | $26.29 | $25.78 | 536 |
2020-06-09 | $26.13 | $26.13 | $26.13 | $26.13 | $25.62 | 413 |
2020-06-08 | $26.04 | $26.05 | $26.04 | $26.05 | $25.54 | 471 |
2020-06-05 | $25.99 | $26.03 | $25.96 | $26.03 | $25.53 | 861 |
2020-06-04 | $26.16 | $26.16 | $26.14 | $26.14 | $25.64 | 641 |
2020-06-03 | $26.25 | $26.25 | $26.22 | $26.22 | $25.71 | 686 |
2020-06-02 | $26.34 | $26.34 | $26.32 | $26.32 | $25.81 | 570 |
2020-06-01 | $26.35 | $26.37 | $26.35 | $26.37 | $25.86 | 523 |
2020-05-29 | $26.33 | $26.33 | $26.33 | $26.33 | $25.81 | 357 |
2020-05-28 | $26.35 | $26.35 | $26.33 | $26.33 | $25.81 | 459 |
2020-05-27 | $26.30 | $26.34 | $26.30 | $26.34 | $25.82 | 352 |
2020-05-26 | $26.32 | $26.34 | $26.32 | $26.34 | $25.82 | 200 |
2020-05-22 | $26.38 | $26.38 | $26.38 | $26.38 | $25.85 | 302 |
2020-05-21 | $26.33 | $26.34 | $26.33 | $26.34 | $25.82 | 400 |
2020-05-20 | $26.33 | $26.33 | $26.33 | $26.33 | $25.81 | 284 |
2020-05-19 | $26.34 | $26.34 | $26.33 | $26.33 | $25.81 | 372 |
2020-05-18 | $26.28 | $26.28 | $26.28 | $26.28 | $25.76 | 212 |
2020-05-15 | $26.41 | $26.41 | $26.41 | $26.41 | $25.88 | 163 |
2020-05-14 | $26.44 | $26.44 | $26.41 | $26.41 | $25.88 | 714 |
2020-05-13 | $26.41 | $26.41 | $26.38 | $26.38 | $25.86 | 404 |
2020-05-12 | $26.32 | $26.33 | $26.32 | $26.33 | $25.81 | 322 |
2020-05-11 | $26.29 | $26.29 | $26.27 | $26.27 | $25.75 | 333 |
2020-05-08 | $26.39 | $26.39 | $26.39 | $26.39 | $25.86 | 198 |
2020-05-07 | $26.36 | $26.40 | $26.36 | $26.39 | $25.86 | 1,008 |
2020-05-06 | $26.21 | $26.26 | $26.21 | $26.26 | $25.74 | 887 |
2020-05-05 | $26.26 | $26.32 | $26.26 | $26.32 | $25.80 | 603 |
2020-05-04 | $26.29 | $26.34 | $26.28 | $26.33 | $25.81 | 883 |
2020-05-01 | $26.33 | $26.33 | $26.30 | $26.31 | $25.79 | 879 |
2020-04-30 | $26.36 | $26.39 | $26.32 | $26.32 | $25.79 | 1,271 |
2020-04-29 | $26.36 | $26.41 | $26.34 | $26.36 | $25.82 | 1,247 |
2020-04-28 | $26.29 | $26.36 | $26.29 | $26.36 | $25.83 | 807 |
2020-04-27 | $26.31 | $26.31 | $26.25 | $26.26 | $25.73 | 1,209 |
2020-04-24 | $26.34 | $26.41 | $26.33 | $26.38 | $25.84 | 728 |
2020-04-23 | $26.32 | $26.33 | $26.32 | $26.33 | $25.80 | 645 |
2020-04-22 | $26.32 | $26.33 | $26.32 | $26.33 | $25.80 | 602 |
2020-04-21 | $26.42 | $26.45 | $26.41 | $26.43 | $25.90 | 611 |
2020-04-20 | $26.35 | $26.38 | $26.35 | $26.38 | $25.84 | 1,120 |
2020-04-17 | $26.40 | $26.40 | $26.32 | $26.33 | $25.79 | 632 |
2020-04-16 | $26.36 | $26.42 | $26.35 | $26.35 | $25.82 | 2,530 |
2020-04-15 | $26.25 | $26.34 | $26.25 | $26.34 | $25.81 | 951 |
2020-04-14 | $26.15 | $26.16 | $26.15 | $26.16 | $25.63 | 676 |
2020-04-13 | $26.18 | $26.18 | $26.12 | $26.12 | $25.59 | 1,294 |
2020-04-09 | $26.21 | $26.22 | $26.15 | $26.17 | $25.64 | 1,539 |
2020-04-08 | $26.11 | $26.12 | $26.11 | $26.12 | $25.59 | 257 |
2020-04-07 | $26.23 | $26.23 | $26.23 | $26.23 | $25.70 | 116 |
2020-04-06 | $26.34 | $26.34 | $26.23 | $26.23 | $25.70 | 982 |
2020-04-03 | $26.32 | $26.45 | $26.27 | $26.34 | $25.81 | 1,284 |
2020-04-02 | $26.35 | $26.35 | $26.31 | $26.34 | $25.80 | 1,751 |
2020-04-01 | $26.38 | $27.87 | $26.35 | $26.35 | $25.82 | 85,270 |
2020-03-31 | $26.30 | $26.38 | $26.30 | $26.31 | $25.76 | 2,988 |
2020-03-30 | $26.42 | $27.66 | $26.23 | $26.25 | $25.70 | 290,050 |
2020-03-27 | $26.05 | $26.05 | $26.05 | $26.05 | $25.51 | 193 |
2020-03-26 | $26.05 | $26.05 | $26.05 | $26.05 | $25.51 | 22 |
2020-03-25 | $26.05 | $26.05 | $26.05 | $26.05 | $25.51 | 0 |
2020-03-24 | $26.05 | $26.05 | $26.05 | $26.05 | $25.51 | 117 |
2020-03-23 | $26.07 | $26.07 | $26.07 | $26.07 | $25.53 | 117 |
2020-03-20 | $25.70 | $25.76 | $25.66 | $25.76 | $25.22 | 316 |
2020-03-19 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 1,500 |
2020-03-18 | $25.47 | $25.47 | $25.47 | $25.47 | $24.94 | 1,100 |
2020-03-17 | $25.93 | $25.93 | $25.59 | $25.59 | $25.06 | 5,002 |
2020-03-16 | $25.65 | $25.96 | $25.50 | $25.50 | $24.97 | 6,012 |
2020-03-13 | $25.64 | $25.77 | $25.62 | $25.65 | $25.12 | 9,669 |
2020-03-12 | $25.85 | $26.11 | $25.77 | $25.81 | $25.28 | 36,200 |
2020-03-11 | $26.02 | $26.02 | $25.84 | $25.84 | $25.31 | 16,811 |
2020-03-10 | $26.14 | $26.19 | $25.93 | $25.93 | $25.39 | 7,205 |
2020-03-09 | $26.44 | $26.44 | $26.24 | $26.24 | $25.70 | 12,955 |
2020-03-06 | $26.09 | $26.09 | $25.99 | $26.00 | $25.46 | 2,642 |
2020-03-05 | $25.78 | $25.78 | $25.78 | $25.78 | $25.25 | 800 |
2020-03-04 | $25.75 | $25.75 | $25.66 | $25.66 | $25.13 | 4,300 |
2020-03-03 | $25.49 | $25.77 | $25.49 | $25.71 | $25.18 | 7,700 |
2020-03-02 | $25.50 | $25.50 | $25.44 | $25.44 | $24.91 | 2,700 |
2020-02-28 | $25.29 | $25.29 | $25.29 | $25.29 | $24.77 | 6,600 |
iShares iBonds Dec 2027 Term Treasury ETF (IBTH) News Headlines
Recent iShares iBonds Dec 2027 Term Treasury ETF (IBTH) News
Similar Companies to iShares iBonds Dec 2027 Term Treasury ETF (IBTH) 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 | -- | -- | -- |