iShares iBonds Dec 2028 Term Treasury ETF (IBTI) Exchange: NASDAQ
Data as of Aug. 19, 2025
$22.22 ($0.00) 0.00%
iShares iBonds Dec 2028 Term Treasury ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2028 Term Treasury ETF.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $22.22 |
Previous Close | $22.22 |
High | $22.22 |
Low | $22.20 |
Adjusted Open | $22.22 |
Previous Adjusted Close | $22.22 |
Adjusted High | $22.22 |
Adjusted Low | $22.20 |
About iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
The Fund seeks to meet its investment objective generally by investing in individual securities which satisfy the criteria of the ICE 2028 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, 2028, 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, 2027 and before December 16, 2028. 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, 2028, 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, 2028, 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, 2028, 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 2028 Term Treasury ETF (IBTI)
Historical Stock Data for iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-11 | $22.22 | $22.22 | $22.20 | $22.22 | $22.22 | 118,286 |
2025-07-10 | $22.24 | $22.24 | $22.21 | $22.22 | $22.22 | 103,099 |
2025-07-09 | $22.20 | $22.24 | $22.20 | $22.23 | $22.23 | 110,474 |
2025-07-08 | $22.20 | $22.20 | $22.18 | $22.19 | $22.19 | 190,420 |
2025-07-07 | $22.22 | $22.22 | $22.19 | $22.20 | $22.20 | 176,456 |
2025-07-03 | $22.22 | $22.22 | $22.20 | $22.22 | $22.22 | 215,170 |
2025-07-02 | $22.26 | $22.26 | $22.24 | $22.25 | $22.25 | 112,604 |
2025-07-01 | $22.29 | $22.29 | $22.24 | $22.25 | $22.25 | 284,575 |
2025-06-30 | $22.34 | $22.37 | $22.34 | $22.36 | $22.29 | 192,549 |
2025-06-27 | $22.34 | $22.36 | $22.33 | $22.34 | $22.27 | 235,440 |
2025-06-26 | $22.35 | $22.36 | $22.33 | $22.36 | $22.28 | 112,507 |
2025-06-25 | $22.29 | $22.32 | $22.28 | $22.32 | $22.32 | 120,315 |
2025-06-24 | $22.29 | $22.31 | $22.27 | $22.30 | $22.30 | 118,723 |
2025-06-23 | $22.26 | $22.30 | $22.25 | $22.28 | $22.28 | 431,566 |
2025-06-20 | $22.22 | $22.24 | $22.20 | $22.24 | $22.24 | 69,750 |
2025-06-18 | $22.21 | $22.24 | $22.20 | $22.21 | $22.21 | 176,168 |
2025-06-17 | $22.19 | $22.21 | $22.18 | $22.20 | $22.20 | 121,724 |
2025-06-16 | $22.18 | $22.20 | $22.17 | $22.17 | $22.17 | 79,327 |
2025-06-13 | $22.20 | $22.20 | $22.17 | $22.19 | $22.19 | 78,702 |
2025-06-12 | $22.24 | $22.24 | $22.20 | $22.22 | $22.22 | 613,741 |
2025-06-11 | $22.18 | $22.18 | $22.15 | $22.17 | $22.17 | 138,846 |
2025-06-10 | $22.16 | $22.16 | $22.13 | $22.13 | $22.13 | 190,966 |
2025-06-09 | $22.12 | $22.14 | $22.11 | $22.13 | $22.13 | 175,994 |
2025-06-06 | $22.13 | $22.13 | $22.10 | $22.10 | $22.10 | 154,916 |
2025-06-05 | $22.21 | $22.22 | $22.16 | $22.18 | $22.18 | 340,873 |
2025-06-04 | $22.18 | $22.22 | $22.18 | $22.22 | $22.22 | 182,309 |
2025-06-03 | $22.18 | $22.18 | $22.14 | $22.15 | $22.15 | 491,363 |
2025-06-02 | $22.17 | $22.19 | $22.15 | $22.16 | $22.16 | 123,247 |
2025-05-30 | $22.24 | $22.27 | $22.23 | $22.27 | $22.20 | 101,222 |
2025-05-29 | $22.22 | $22.24 | $22.21 | $22.23 | $22.15 | 121,565 |
2025-05-28 | $22.20 | $22.20 | $22.18 | $22.18 | $22.11 | 294,930 |
2025-05-27 | $22.21 | $22.22 | $22.19 | $22.21 | $22.13 | 141,804 |
2025-05-23 | $22.23 | $22.23 | $22.18 | $22.19 | $22.11 | 117,082 |
2025-05-22 | $22.17 | $22.17 | $22.15 | $22.17 | $22.09 | 191,171 |
2025-05-21 | $22.16 | $22.16 | $22.13 | $22.15 | $22.08 | 188,740 |
2025-05-20 | $22.17 | $22.19 | $22.15 | $22.18 | $22.11 | 130,821 |
2025-05-19 | $22.15 | $22.17 | $22.14 | $22.16 | $22.09 | 368,988 |
2025-05-16 | $22.18 | $22.20 | $22.15 | $22.15 | $22.08 | 95,529 |
2025-05-15 | $22.13 | $22.17 | $22.13 | $22.15 | $22.08 | 165,762 |
2025-05-14 | $22.13 | $22.13 | $22.09 | $22.09 | $22.02 | 234,882 |
2025-05-13 | $22.16 | $22.16 | $22.11 | $22.12 | $22.05 | 201,781 |
2025-05-12 | $22.14 | $22.15 | $22.12 | $22.14 | $22.06 | 245,787 |
2025-05-09 | $22.22 | $22.24 | $22.20 | $22.21 | $22.13 | 146,642 |
2025-05-08 | $22.26 | $22.26 | $22.19 | $22.20 | $22.13 | 472,827 |
2025-05-07 | $22.26 | $22.29 | $22.25 | $22.28 | $22.21 | 119,574 |
2025-05-06 | $22.26 | $22.27 | $22.24 | $22.27 | $22.19 | 149,696 |
2025-05-05 | $22.25 | $22.25 | $22.21 | $22.22 | $22.15 | 192,600 |
2025-05-02 | $22.28 | $22.28 | $22.22 | $22.24 | $22.24 | 98,583 |
2025-05-01 | $22.38 | $22.40 | $22.29 | $22.31 | $22.31 | 134,085 |
2025-04-30 | $22.42 | $22.45 | $22.41 | $22.44 | $22.37 | 141,288 |
2025-04-29 | $22.35 | $22.41 | $22.35 | $22.40 | $22.33 | 175,235 |
2025-04-28 | $22.32 | $22.38 | $22.32 | $22.37 | $22.30 | 231,206 |
2025-04-25 | $22.28 | $22.33 | $22.28 | $22.32 | $22.25 | 107,884 |
2025-04-24 | $22.26 | $22.29 | $22.26 | $22.29 | $22.21 | 106,123 |
2025-04-23 | $22.26 | $22.32 | $22.22 | $22.24 | $22.16 | 249,653 |
2025-04-22 | $22.26 | $22.29 | $22.25 | $22.26 | $22.26 | 105,315 |
2025-04-21 | $22.29 | $22.32 | $22.28 | $22.29 | $22.29 | 116,376 |
2025-04-17 | $22.32 | $22.32 | $22.26 | $22.28 | $22.28 | 242,280 |
2025-04-16 | $22.24 | $22.29 | $22.24 | $22.28 | $22.28 | 146,675 |
2025-04-15 | $22.20 | $22.25 | $22.20 | $22.23 | $22.23 | 165,043 |
2025-04-14 | $22.16 | $22.22 | $22.16 | $22.21 | $22.21 | 192,296 |
2025-04-11 | $22.17 | $22.17 | $22.09 | $22.11 | $22.11 | 144,611 |
2025-04-10 | $22.19 | $22.24 | $22.18 | $22.18 | $22.18 | 169,430 |
2025-04-09 | $22.26 | $22.28 | $22.11 | $22.18 | $22.18 | 208,554 |
2025-04-08 | $22.23 | $22.30 | $22.21 | $22.27 | $22.27 | 281,564 |
2025-04-07 | $22.35 | $22.39 | $22.23 | $22.27 | $22.27 | 315,964 |
2025-04-04 | $22.42 | $22.46 | $22.32 | $22.33 | $22.33 | 234,046 |
2025-04-03 | $22.29 | $22.34 | $22.29 | $22.32 | $22.32 | 245,196 |
2025-04-02 | $22.21 | $22.22 | $22.15 | $22.18 | $22.18 | 138,186 |
2025-04-01 | $22.19 | $22.22 | $22.19 | $22.20 | $22.20 | 213,492 |
2025-03-31 | $22.27 | $22.28 | $22.22 | $22.25 | $22.17 | 818,041 |
2025-03-28 | $22.21 | $22.24 | $22.20 | $22.24 | $22.24 | 146,323 |
2025-03-27 | $22.15 | $22.18 | $22.15 | $22.17 | $22.17 | 314,253 |
2025-03-26 | $22.16 | $22.17 | $22.14 | $22.15 | $22.15 | 204,880 |
2025-03-25 | $22.14 | $22.17 | $22.14 | $22.17 | $22.17 | 150,599 |
2025-03-24 | $22.17 | $22.18 | $22.14 | $22.14 | $22.14 | 175,768 |
2025-03-21 | $22.20 | $22.22 | $22.19 | $22.20 | $22.20 | 280,699 |
2025-03-20 | $22.23 | $22.23 | $22.17 | $22.19 | $22.19 | 87,735 |
2025-03-19 | $22.10 | $22.18 | $22.10 | $22.16 | $22.16 | 116,003 |
2025-03-18 | $22.11 | $22.15 | $22.11 | $22.12 | $22.12 | 389,322 |
2025-03-17 | $22.14 | $22.15 | $22.10 | $22.10 | $22.10 | 177,697 |
2025-03-14 | $22.15 | $22.16 | $22.12 | $22.12 | $22.12 | 103,267 |
2025-03-13 | $22.10 | $22.17 | $22.10 | $22.16 | $22.16 | 100,275 |
2025-03-12 | $22.13 | $22.15 | $22.12 | $22.12 | $22.12 | 174,793 |
2025-03-11 | $22.20 | $22.21 | $22.15 | $22.15 | $22.15 | 190,298 |
2025-03-10 | $22.15 | $22.20 | $22.15 | $22.17 | $22.17 | 139,679 |
2025-03-07 | $22.17 | $22.18 | $22.09 | $22.10 | $22.10 | 136,374 |
2025-03-06 | $22.12 | $22.14 | $22.09 | $22.12 | $22.12 | 330,071 |
2025-03-05 | $22.17 | $22.19 | $22.10 | $22.11 | $22.11 | 199,000 |
2025-03-04 | $22.20 | $22.22 | $22.14 | $22.16 | $22.16 | 197,550 |
2025-03-03 | $22.11 | $22.17 | $22.09 | $22.15 | $22.15 | 147,808 |
2025-02-28 | $22.17 | $22.20 | $22.15 | $22.19 | $22.12 | 183,517 |
2025-02-27 | $22.12 | $22.14 | $22.10 | $22.14 | $22.07 | 173,710 |
2025-02-26 | $22.10 | $22.14 | $22.08 | $22.14 | $22.07 | 252,603 |
2025-02-25 | $22.07 | $22.12 | $22.07 | $22.11 | $22.04 | 398,204 |
2025-02-24 | $22.00 | $22.05 | $22.00 | $22.04 | $21.97 | 248,799 |
2025-02-21 | $21.96 | $22.02 | $21.96 | $22.02 | $21.95 | 180,152 |
2025-02-20 | $21.96 | $21.96 | $21.95 | $21.96 | $21.89 | 272,735 |
2025-02-19 | $21.90 | $21.94 | $21.90 | $21.94 | $21.87 | 180,339 |
2025-02-18 | $21.92 | $21.94 | $21.91 | $21.92 | $21.85 | 170,386 |
2025-02-14 | $21.96 | $21.97 | $21.94 | $21.95 | $21.88 | 190,415 |
2025-02-13 | $21.89 | $21.91 | $21.88 | $21.90 | $21.83 | 143,874 |
2025-02-12 | $21.86 | $21.86 | $21.83 | $21.85 | $21.78 | 941,232 |
2025-02-11 | $21.91 | $21.92 | $21.90 | $21.91 | $21.84 | 180,363 |
2025-02-10 | $21.93 | $21.94 | $21.91 | $21.91 | $21.91 | 193,214 |
2025-02-07 | $21.93 | $21.93 | $21.90 | $21.92 | $21.92 | 203,418 |
2025-02-06 | $21.96 | $21.97 | $21.94 | $21.96 | $21.96 | 151,489 |
2025-02-05 | $21.97 | $21.99 | $21.95 | $21.97 | $21.97 | 190,740 |
2025-02-04 | $21.90 | $21.94 | $21.90 | $21.93 | $21.93 | 228,459 |
2025-02-03 | $21.93 | $21.95 | $21.89 | $21.90 | $21.90 | 832,008 |
2025-01-31 | $22.01 | $22.02 | $21.97 | $21.99 | $21.91 | 286,551 |
2025-01-30 | $21.98 | $22.01 | $21.98 | $21.99 | $21.91 | 204,016 |
2025-01-29 | $22.00 | $22.00 | $21.95 | $21.97 | $21.89 | 303,937 |
2025-01-28 | $21.97 | $22.00 | $21.95 | $22.00 | $21.92 | 1,823,215 |
2025-01-27 | $21.98 | $21.99 | $21.96 | $21.99 | $21.91 | 159,535 |
2025-01-24 | $21.90 | $21.94 | $21.90 | $21.93 | $21.85 | 183,181 |
2025-01-23 | $21.89 | $21.91 | $21.88 | $21.90 | $21.83 | 175,286 |
2025-01-22 | $21.93 | $21.93 | $21.89 | $21.91 | $21.84 | 186,013 |
2025-01-21 | $21.91 | $21.93 | $21.90 | $21.91 | $21.84 | 227,343 |
2025-01-17 | $21.90 | $21.92 | $21.89 | $21.89 | $21.82 | 371,500 |
2025-01-16 | $21.87 | $21.92 | $21.85 | $21.92 | $21.85 | 301,601 |
2025-01-15 | $21.87 | $21.88 | $21.85 | $21.88 | $21.81 | 366,657 |
2025-01-14 | $21.78 | $21.79 | $21.77 | $21.78 | $21.71 | 287,137 |
2025-01-13 | $21.77 | $21.78 | $21.75 | $21.77 | $21.70 | 306,379 |
2025-01-10 | $21.82 | $21.83 | $21.77 | $21.78 | $21.71 | 294,006 |
2025-01-08 | $21.85 | $21.87 | $21.84 | $21.86 | $21.79 | 197,381 |
2025-01-07 | $21.88 | $21.88 | $21.83 | $21.85 | $21.78 | 313,090 |
2025-01-06 | $21.87 | $21.89 | $21.85 | $21.88 | $21.81 | 198,269 |
2025-01-03 | $21.89 | $21.90 | $21.86 | $21.87 | $21.79 | 370,138 |
2025-01-02 | $21.92 | $21.92 | $21.87 | $21.89 | $21.81 | 158,478 |
2024-12-31 | $21.90 | $22.01 | $21.87 | $21.90 | $21.83 | 192,416 |
2024-12-30 | $21.88 | $21.88 | $21.87 | $21.88 | $21.81 | 232,746 |
2024-12-27 | $21.83 | $21.84 | $21.81 | $21.82 | $21.75 | 185,136 |
2024-12-26 | $21.77 | $21.82 | $21.77 | $21.82 | $21.74 | 148,214 |
2024-12-24 | $21.80 | $21.81 | $21.78 | $21.81 | $21.74 | 109,858 |
2024-12-23 | $21.84 | $21.84 | $21.80 | $21.81 | $21.73 | 294,090 |
2024-12-20 | $21.88 | $21.88 | $21.84 | $21.85 | $21.77 | 638,613 |
2024-12-19 | $21.81 | $21.83 | $21.80 | $21.82 | $21.75 | 224,922 |
2024-12-18 | $21.92 | $21.92 | $21.80 | $21.82 | $21.75 | 175,583 |
2024-12-17 | $21.97 | $21.98 | $21.95 | $21.97 | $21.82 | 165,072 |
2024-12-16 | $21.98 | $21.98 | $21.96 | $21.97 | $21.82 | 122,426 |
2024-12-13 | $21.99 | $21.99 | $21.96 | $21.97 | $21.97 | 3,116,502 |
2024-12-12 | $22.02 | $22.03 | $21.99 | $22.01 | $22.01 | 213,168 |
2024-12-11 | $22.06 | $22.08 | $22.02 | $22.03 | $22.03 | 221,384 |
2024-12-10 | $22.05 | $22.05 | $22.03 | $22.05 | $22.05 | 111,603 |
2024-12-09 | $22.08 | $22.09 | $22.06 | $22.07 | $22.07 | 154,354 |
2024-12-06 | $22.09 | $22.10 | $22.07 | $22.08 | $22.08 | 122,611 |
2024-12-05 | $22.03 | $22.05 | $22.02 | $22.05 | $22.05 | 319,669 |
2024-12-04 | $22.00 | $22.06 | $21.99 | $22.05 | $22.05 | 142,073 |
2024-12-03 | $22.03 | $22.04 | $22.00 | $22.01 | $22.01 | 133,118 |
2024-12-02 | $22.00 | $22.03 | $21.98 | $22.03 | $22.03 | 148,692 |
2024-11-29 | $22.09 | $22.10 | $22.08 | $22.10 | $22.02 | 73,988 |
2024-11-27 | $22.06 | $22.07 | $22.04 | $22.05 | $22.05 | 89,263 |
2024-11-26 | $22.01 | $22.01 | $21.98 | $22.00 | $22.00 | 198,264 |
2024-11-25 | $22.00 | $22.02 | $21.98 | $22.02 | $22.02 | 195,857 |
2024-11-22 | $21.94 | $21.95 | $21.92 | $21.93 | $21.93 | 169,463 |
2024-11-21 | $21.95 | $21.97 | $21.92 | $21.92 | $21.92 | 188,327 |
2024-11-20 | $21.94 | $21.97 | $21.93 | $21.95 | $21.95 | 193,272 |
2024-11-19 | $21.98 | $21.98 | $21.95 | $21.97 | $21.97 | 223,200 |
2024-11-18 | $21.93 | $21.95 | $21.91 | $21.94 | $21.94 | 524,473 |
2024-11-15 | $21.89 | $21.95 | $21.87 | $21.93 | $21.93 | 239,837 |
2024-11-14 | $21.94 | $21.96 | $21.88 | $21.90 | $21.90 | 246,583 |
2024-11-13 | $21.96 | $21.96 | $21.91 | $21.93 | $21.93 | 187,269 |
2024-11-12 | $21.91 | $21.92 | $21.88 | $21.90 | $21.90 | 536,426 |
2024-11-11 | $21.94 | $21.94 | $21.92 | $21.93 | $21.93 | 170,933 |
2024-11-08 | $22.00 | $22.02 | $21.96 | $21.98 | $21.98 | 188,225 |
2024-11-07 | $21.96 | $22.00 | $21.95 | $21.99 | $21.99 | 321,435 |
2024-11-06 | $21.90 | $21.94 | $21.89 | $21.91 | $21.91 | 358,369 |
2024-11-05 | $21.99 | $21.99 | $21.94 | $21.99 | $21.99 | 170,703 |
2024-11-04 | $22.02 | $22.03 | $21.98 | $22.00 | $22.00 | 115,333 |
2024-11-01 | $22.03 | $22.03 | $21.95 | $21.96 | $21.96 | 201,758 |
2024-10-31 | $22.04 | $22.08 | $22.02 | $22.06 | $21.99 | 112,745 |
2024-10-30 | $22.11 | $22.14 | $22.06 | $22.07 | $22.00 | 148,610 |
2024-10-29 | $22.06 | $22.11 | $22.05 | $22.11 | $22.03 | 224,427 |
2024-10-28 | $22.11 | $22.12 | $22.07 | $22.09 | $22.02 | 100,816 |
2024-10-25 | $22.17 | $22.17 | $22.11 | $22.12 | $22.04 | 164,098 |
2024-10-24 | $22.14 | $22.17 | $22.13 | $22.14 | $22.07 | 847,105 |
2024-10-23 | $22.13 | $22.13 | $22.11 | $22.12 | $22.04 | 289,561 |
2024-10-22 | $22.17 | $22.18 | $22.14 | $22.16 | $22.08 | 832,548 |
2024-10-21 | $22.21 | $22.22 | $22.17 | $22.18 | $22.10 | 91,562 |
2024-10-18 | $22.24 | $22.25 | $22.24 | $22.25 | $22.17 | 81,183 |
2024-10-17 | $22.22 | $22.23 | $22.21 | $22.21 | $22.14 | 156,436 |
2024-10-16 | $22.27 | $22.27 | $22.25 | $22.26 | $22.18 | 109,764 |
2024-10-15 | $22.24 | $22.25 | $22.23 | $22.25 | $22.17 | 188,044 |
2024-10-14 | $22.18 | $22.20 | $22.17 | $22.20 | $22.12 | 109,553 |
2024-10-11 | $22.22 | $22.24 | $22.20 | $22.23 | $22.23 | 108,610 |
2024-10-10 | $22.22 | $22.22 | $22.18 | $22.21 | $22.21 | 107,480 |
2024-10-09 | $22.21 | $22.21 | $22.18 | $22.19 | $22.19 | 88,727 |
2024-10-08 | $22.21 | $22.22 | $22.19 | $22.21 | $22.21 | 212,959 |
2024-10-07 | $22.20 | $22.22 | $22.19 | $22.21 | $22.21 | 173,825 |
2024-10-04 | $22.28 | $22.30 | $22.24 | $22.25 | $22.25 | 82,140 |
2024-10-03 | $22.43 | $22.43 | $22.39 | $22.40 | $22.40 | 85,117 |
2024-10-02 | $22.44 | $22.46 | $22.43 | $22.46 | $22.46 | 54,128 |
2024-10-01 | $22.48 | $22.51 | $22.46 | $22.48 | $22.48 | 129,762 |
2024-09-30 | $22.54 | $22.55 | $22.49 | $22.51 | $22.43 | 119,073 |
2024-09-27 | $22.52 | $22.57 | $22.52 | $22.55 | $22.48 | 156,907 |
2024-09-26 | $22.54 | $22.54 | $22.50 | $22.51 | $22.43 | 121,426 |
2024-09-25 | $22.57 | $22.57 | $22.53 | $22.54 | $22.47 | 146,598 |
2024-09-24 | $22.54 | $22.58 | $22.52 | $22.57 | $22.50 | 109,143 |
2024-09-23 | $22.55 | $22.57 | $22.51 | $22.55 | $22.55 | 83,887 |
2024-09-20 | $22.53 | $22.57 | $22.51 | $22.56 | $22.56 | 107,261 |
2024-09-19 | $22.53 | $22.55 | $22.53 | $22.54 | $22.54 | 76,528 |
2024-09-18 | $22.55 | $22.60 | $22.53 | $22.54 | $22.54 | 212,165 |
2024-09-17 | $22.58 | $22.58 | $22.56 | $22.58 | $22.58 | 102,963 |
2024-09-16 | $22.58 | $22.61 | $22.58 | $22.60 | $22.60 | 130,540 |
2024-09-13 | $22.59 | $22.59 | $22.56 | $22.58 | $22.58 | 78,377 |
2024-09-12 | $22.55 | $22.56 | $22.51 | $22.54 | $22.54 | 210,589 |
2024-09-11 | $22.54 | $22.60 | $22.53 | $22.55 | $22.55 | 103,942 |
2024-09-10 | $22.53 | $22.58 | $22.52 | $22.57 | $22.57 | 199,233 |
2024-09-09 | $22.50 | $22.52 | $22.49 | $22.51 | $22.51 | 84,145 |
2024-09-06 | $22.48 | $22.54 | $22.43 | $22.51 | $22.51 | 314,898 |
2024-09-05 | $22.47 | $22.47 | $22.42 | $22.45 | $22.45 | 281,568 |
2024-09-04 | $22.38 | $22.44 | $22.38 | $22.44 | $22.44 | 164,331 |
2024-09-03 | $22.35 | $22.37 | $22.34 | $22.36 | $22.36 | 95,785 |
2024-08-30 | $22.40 | $22.40 | $22.36 | $22.37 | $22.30 | 98,669 |
2024-08-29 | $22.39 | $22.40 | $22.38 | $22.40 | $22.32 | 107,965 |
2024-08-28 | $22.41 | $22.42 | $22.40 | $22.41 | $22.33 | 87,176 |
2024-08-27 | $22.38 | $22.42 | $22.36 | $22.41 | $22.33 | 98,909 |
2024-08-26 | $22.43 | $22.43 | $22.39 | $22.40 | $22.32 | 67,331 |
2024-08-23 | $22.36 | $22.41 | $22.34 | $22.40 | $22.33 | 79,896 |
2024-08-22 | $22.36 | $22.36 | $22.32 | $22.33 | $22.26 | 148,960 |
2024-08-21 | $22.38 | $22.42 | $22.35 | $22.40 | $22.32 | 85,571 |
2024-08-20 | $22.34 | $22.35 | $22.32 | $22.35 | $22.28 | 237,104 |
2024-08-19 | $22.29 | $22.32 | $22.28 | $22.30 | $22.22 | 84,280 |
2024-08-16 | $22.31 | $22.31 | $22.26 | $22.30 | $22.22 | 252,418 |
2024-08-15 | $22.27 | $22.28 | $22.24 | $22.27 | $22.19 | 978,015 |
2024-08-14 | $22.36 | $22.39 | $22.36 | $22.37 | $22.29 | 73,806 |
2024-08-13 | $22.36 | $22.37 | $22.34 | $22.37 | $22.30 | 546,760 |
2024-08-12 | $22.26 | $22.31 | $22.25 | $22.30 | $22.23 | 76,542 |
2024-08-09 | $22.28 | $22.29 | $22.26 | $22.26 | $22.19 | 62,732 |
2024-08-08 | $22.22 | $22.26 | $22.21 | $22.24 | $22.17 | 66,944 |
2024-08-07 | $22.27 | $22.29 | $22.25 | $22.27 | $22.20 | 665,787 |
2024-08-06 | $22.38 | $22.38 | $22.28 | $22.31 | $22.23 | 115,520 |
2024-08-05 | $22.49 | $22.52 | $22.35 | $22.39 | $22.32 | 424,370 |
2024-08-02 | $22.33 | $22.41 | $22.33 | $22.41 | $22.41 | 418,722 |
2024-08-01 | $22.15 | $22.20 | $22.15 | $22.20 | $22.20 | 98,329 |
2024-07-31 | $22.13 | $22.20 | $22.09 | $22.18 | $22.11 | 150,602 |
2024-07-30 | $22.09 | $22.11 | $22.07 | $22.11 | $22.11 | 131,397 |
2024-07-29 | $22.09 | $22.09 | $22.06 | $22.08 | $22.08 | 154,577 |
2024-07-26 | $22.05 | $22.07 | $22.05 | $22.06 | $22.06 | 285,440 |
2024-07-25 | $22.01 | $22.04 | $21.99 | $22.00 | $22.00 | 82,226 |
2024-07-24 | $22.03 | $22.05 | $21.99 | $22.00 | $22.00 | 140,081 |
2024-07-23 | $21.97 | $22.01 | $21.97 | $21.99 | $21.99 | 118,584 |
2024-07-22 | $21.99 | $21.99 | $21.95 | $21.97 | $21.97 | 157,126 |
2024-07-19 | $21.98 | $22.00 | $21.97 | $21.98 | $21.98 | 85,655 |
2024-07-18 | $22.02 | $22.04 | $22.00 | $22.00 | $22.00 | 68,914 |
2024-07-17 | $22.01 | $22.05 | $22.00 | $22.04 | $22.04 | 373,361 |
2024-07-16 | $22.01 | $22.03 | $21.99 | $22.03 | $22.03 | 2,133,809 |
2024-07-15 | $22.01 | $22.02 | $21.99 | $22.00 | $22.00 | 93,253 |
2024-07-12 | $21.99 | $22.01 | $21.98 | $22.01 | $22.01 | 72,557 |
2024-07-11 | $21.98 | $21.99 | $21.96 | $21.97 | $21.97 | 187,827 |
2024-07-10 | $21.87 | $21.89 | $21.87 | $21.87 | $21.87 | 149,216 |
2024-07-09 | $21.87 | $21.87 | $21.84 | $21.87 | $21.87 | 84,410 |
2024-07-08 | $21.88 | $21.88 | $21.86 | $21.88 | $21.88 | 87,382 |
2024-07-05 | $21.86 | $21.89 | $21.85 | $21.88 | $21.88 | 43,596 |
2024-07-03 | $21.75 | $21.81 | $21.74 | $21.80 | $21.80 | 60,727 |
2024-07-02 | $21.75 | $21.75 | $21.72 | $21.74 | $21.74 | 80,843 |
2024-07-01 | $21.71 | $21.72 | $21.68 | $21.70 | $21.70 | 136,121 |
2024-06-28 | $21.89 | $21.90 | $21.83 | $21.83 | $21.76 | 66,337 |
2024-06-27 | $21.83 | $21.86 | $21.83 | $21.86 | $21.78 | 53,056 |
2024-06-26 | $21.84 | $21.84 | $21.81 | $21.82 | $21.75 | 75,723 |
2024-06-25 | $21.86 | $21.88 | $21.86 | $21.87 | $21.80 | 64,734 |
2024-06-24 | $21.87 | $21.88 | $21.85 | $21.88 | $21.80 | 66,453 |
2024-06-21 | $21.90 | $21.90 | $21.85 | $21.87 | $21.87 | 63,036 |
2024-06-20 | $21.84 | $21.87 | $21.84 | $21.86 | $21.86 | 107,640 |
2024-06-18 | $21.87 | $21.90 | $21.86 | $21.88 | $21.88 | 147,637 |
2024-06-17 | $21.85 | $21.85 | $21.83 | $21.83 | $21.83 | 88,006 |
2024-06-14 | $21.88 | $21.91 | $21.87 | $21.88 | $21.88 | 97,953 |
2024-06-13 | $21.86 | $21.90 | $21.85 | $21.87 | $21.87 | 58,358 |
2024-06-12 | $21.85 | $21.88 | $21.79 | $21.79 | $21.79 | 107,955 |
2024-06-11 | $21.70 | $21.74 | $21.69 | $21.73 | $21.73 | 86,928 |
2024-06-10 | $21.69 | $21.69 | $21.67 | $21.67 | $21.67 | 55,933 |
2024-06-07 | $21.72 | $21.72 | $21.69 | $21.69 | $21.69 | 93,141 |
2024-06-06 | $21.80 | $21.82 | $21.79 | $21.81 | $21.81 | 119,049 |
2024-06-05 | $21.78 | $21.81 | $21.75 | $21.81 | $21.81 | 80,963 |
2024-06-04 | $21.74 | $21.79 | $21.74 | $21.77 | $21.77 | 116,817 |
2024-06-03 | $21.65 | $21.71 | $21.65 | $21.71 | $21.71 | 162,032 |
2024-05-31 | $21.69 | $21.72 | $21.69 | $21.71 | $21.71 | 56,145 |
2024-05-30 | $21.64 | $21.66 | $21.63 | $21.65 | $21.65 | 95,947 |
2024-05-29 | $21.63 | $21.63 | $21.58 | $21.59 | $21.59 | 80,561 |
2024-05-28 | $21.71 | $21.71 | $21.63 | $21.65 | $21.65 | 70,831 |
2024-05-24 | $21.67 | $21.69 | $21.67 | $21.68 | $21.68 | 63,023 |
2024-05-23 | $21.73 | $21.73 | $21.67 | $21.69 | $21.69 | 35,878 |
2024-05-22 | $21.73 | $21.74 | $21.71 | $21.73 | $21.73 | 103,412 |
2024-05-21 | $21.76 | $21.76 | $21.74 | $21.76 | $21.76 | 60,245 |
2024-05-20 | $21.73 | $21.73 | $21.72 | $21.73 | $21.73 | 74,468 |
2024-05-17 | $21.75 | $21.76 | $21.73 | $21.74 | $21.74 | 47,736 |
2024-05-16 | $21.80 | $21.80 | $21.76 | $21.76 | $21.76 | 69,022 |
2024-05-15 | $21.79 | $21.81 | $21.77 | $21.81 | $21.81 | 78,374 |
2024-05-14 | $21.70 | $21.72 | $21.69 | $21.72 | $21.72 | 74,105 |
2024-05-13 | $21.69 | $21.69 | $21.67 | $21.68 | $21.68 | 70,204 |
2024-05-10 | $21.67 | $21.68 | $21.65 | $21.66 | $21.66 | 64,941 |
2024-05-09 | $21.67 | $21.71 | $21.67 | $21.70 | $21.70 | 68,847 |
2024-05-08 | $21.67 | $21.67 | $21.65 | $21.67 | $21.67 | 107,378 |
2024-05-07 | $21.69 | $21.71 | $21.67 | $21.68 | $21.68 | 138,867 |
2024-05-06 | $21.67 | $21.68 | $21.66 | $21.67 | $21.67 | 70,928 |
2024-05-03 | $21.69 | $21.70 | $21.64 | $21.65 | $21.65 | 92,474 |
2024-05-02 | $21.54 | $21.60 | $21.52 | $21.59 | $21.59 | 151,823 |
2024-05-01 | $21.48 | $21.55 | $21.47 | $21.51 | $21.51 | 75,804 |
2024-04-30 | $21.53 | $21.56 | $21.52 | $21.53 | $21.45 | 158,030 |
2024-04-29 | $21.56 | $21.59 | $21.56 | $21.58 | $21.51 | 125,317 |
2024-04-26 | $21.56 | $21.57 | $21.54 | $21.55 | $21.47 | 98,404 |
2024-04-25 | $21.51 | $21.54 | $21.50 | $21.53 | $21.45 | 205,835 |
2024-04-24 | $21.57 | $21.57 | $21.55 | $21.56 | $21.49 | 64,507 |
2024-04-23 | $21.55 | $21.61 | $21.54 | $21.59 | $21.52 | 73,489 |
2024-04-22 | $21.54 | $21.57 | $21.54 | $21.56 | $21.48 | 55,137 |
2024-04-19 | $21.55 | $21.57 | $21.54 | $21.55 | $21.48 | 137,755 |
2024-04-18 | $21.58 | $21.58 | $21.53 | $21.54 | $21.46 | 72,108 |
2024-04-17 | $21.55 | $21.62 | $21.54 | $21.59 | $21.51 | 72,481 |
2024-04-16 | $21.52 | $21.54 | $21.50 | $21.52 | $21.44 | 221,875 |
2024-04-15 | $21.54 | $21.57 | $21.51 | $21.56 | $21.49 | 85,488 |
2024-04-12 | $21.63 | $21.65 | $21.61 | $21.62 | $21.55 | 91,240 |
2024-04-11 | $21.60 | $21.60 | $21.55 | $21.57 | $21.50 | 102,299 |
2024-04-10 | $21.62 | $21.62 | $21.54 | $21.55 | $21.48 | 101,366 |
2024-04-09 | $21.75 | $21.77 | $21.75 | $21.76 | $21.68 | 88,940 |
2024-04-08 | $21.73 | $21.73 | $21.70 | $21.71 | $21.64 | 99,114 |
2024-04-05 | $21.78 | $21.81 | $21.74 | $21.75 | $21.68 | 117,304 |
2024-04-04 | $21.80 | $21.84 | $21.78 | $21.84 | $21.76 | 513,111 |
2024-04-03 | $21.74 | $21.79 | $21.72 | $21.79 | $21.71 | 180,278 |
2024-04-02 | $21.75 | $21.78 | $21.74 | $21.77 | $21.69 | 108,667 |
2024-04-01 | $21.87 | $21.87 | $21.77 | $21.78 | $21.70 | 80,854 |
2024-03-28 | $21.95 | $21.96 | $21.93 | $21.94 | $21.79 | 49,303 |
2024-03-27 | $21.96 | $21.98 | $21.95 | $21.98 | $21.83 | 142,998 |
2024-03-26 | $21.90 | $21.94 | $21.90 | $21.92 | $21.77 | 147,313 |
2024-03-25 | $21.94 | $21.94 | $21.90 | $21.92 | $21.77 | 100,681 |
2024-03-22 | $21.94 | $21.96 | $21.94 | $21.95 | $21.95 | 152,792 |
2024-03-21 | $21.92 | $21.92 | $21.88 | $21.89 | $21.89 | 176,082 |
2024-03-20 | $21.85 | $21.90 | $21.84 | $21.90 | $21.90 | 83,915 |
2024-03-19 | $21.84 | $21.85 | $21.82 | $21.84 | $21.84 | 93,064 |
2024-03-18 | $21.81 | $21.81 | $21.78 | $21.79 | $21.79 | 257,276 |
2024-03-15 | $21.82 | $21.83 | $21.80 | $21.81 | $21.81 | 93,004 |
2024-03-14 | $21.89 | $21.89 | $21.83 | $21.85 | $21.85 | 78,566 |
2024-03-13 | $21.95 | $21.95 | $21.92 | $21.93 | $21.93 | 150,262 |
2024-03-12 | $21.98 | $21.98 | $21.94 | $21.95 | $21.95 | 127,693 |
2024-03-11 | $22.03 | $22.03 | $22.00 | $22.00 | $22.00 | 195,739 |
2024-03-08 | $22.06 | $22.06 | $22.02 | $22.04 | $22.04 | 170,019 |
2024-03-07 | $22.01 | $22.02 | $21.98 | $22.01 | $22.01 | 195,725 |
2024-03-06 | $21.99 | $22.01 | $21.96 | $21.97 | $21.97 | 183,963 |
2024-03-05 | $21.95 | $21.97 | $21.93 | $21.96 | $21.96 | 233,545 |
2024-03-04 | $21.90 | $21.91 | $21.88 | $21.89 | $21.89 | 60,777 |
2024-03-01 | $21.86 | $21.94 | $21.82 | $21.94 | $21.94 | 115,583 |
2024-02-29 | $21.91 | $21.94 | $21.90 | $21.92 | $21.85 | 175,172 |
2024-02-28 | $21.86 | $21.90 | $21.86 | $21.90 | $21.83 | 105,392 |
2024-02-27 | $21.85 | $21.87 | $21.83 | $21.85 | $21.78 | 174,214 |
2024-02-26 | $21.88 | $21.88 | $21.83 | $21.86 | $21.79 | 68,417 |
2024-02-23 | $21.85 | $21.89 | $21.84 | $21.88 | $21.88 | 206,057 |
2024-02-22 | $21.85 | $21.86 | $21.82 | $21.84 | $21.84 | 219,060 |
2024-02-21 | $21.92 | $21.92 | $21.85 | $21.86 | $21.86 | 283,574 |
2024-02-20 | $21.92 | $21.93 | $21.89 | $21.91 | $21.91 | 102,129 |
2024-02-16 | $21.84 | $21.87 | $21.83 | $21.87 | $21.87 | 82,277 |
2024-02-15 | $21.96 | $21.96 | $21.91 | $21.93 | $21.93 | 96,653 |
2024-02-14 | $21.86 | $21.91 | $21.85 | $21.89 | $21.89 | 140,898 |
2024-02-13 | $21.89 | $21.89 | $21.82 | $21.83 | $21.83 | 82,980 |
2024-02-12 | $22.00 | $22.01 | $21.97 | $22.00 | $22.00 | 102,868 |
2024-02-09 | $21.97 | $21.99 | $21.96 | $21.98 | $21.98 | 136,944 |
2024-02-08 | $22.03 | $22.03 | $21.99 | $22.00 | $22.00 | 103,654 |
2024-02-07 | $22.05 | $22.10 | $22.04 | $22.05 | $22.05 | 102,317 |
2024-02-06 | $22.01 | $22.08 | $22.00 | $22.07 | $22.07 | 177,452 |
2024-02-05 | $22.03 | $22.03 | $21.97 | $21.99 | $21.99 | 94,552 |
2024-02-02 | $22.13 | $22.14 | $22.07 | $22.10 | $22.10 | 244,960 |
2024-02-01 | $22.27 | $22.32 | $22.24 | $22.28 | $22.28 | 349,688 |
2024-01-31 | $22.25 | $22.29 | $22.22 | $22.29 | $22.22 | 270,300 |
2024-01-30 | $22.20 | $22.20 | $22.12 | $22.15 | $22.08 | 138,879 |
2024-01-29 | $22.13 | $22.19 | $22.13 | $22.18 | $22.11 | 89,299 |
2024-01-26 | $22.13 | $22.13 | $22.09 | $22.12 | $22.05 | 111,968 |
2024-01-25 | $22.13 | $22.15 | $22.10 | $22.14 | $22.07 | 85,024 |
2024-01-24 | $22.16 | $22.16 | $22.06 | $22.07 | $22.00 | 150,142 |
2024-01-23 | $22.11 | $22.11 | $22.09 | $22.11 | $22.04 | 77,439 |
2024-01-22 | $22.12 | $22.14 | $22.11 | $22.12 | $22.05 | 85,276 |
2024-01-19 | $22.07 | $22.09 | $22.06 | $22.09 | $22.02 | 60,161 |
2024-01-18 | $22.12 | $22.13 | $22.09 | $22.10 | $22.03 | 91,935 |
2024-01-17 | $22.12 | $22.12 | $22.09 | $22.12 | $22.04 | 140,875 |
2024-01-16 | $22.25 | $22.25 | $22.16 | $22.20 | $22.12 | 308,258 |
2024-01-12 | $22.30 | $22.31 | $22.25 | $22.28 | $22.21 | 203,843 |
2024-01-11 | $22.16 | $22.22 | $22.14 | $22.22 | $22.14 | 135,042 |
2024-01-10 | $22.17 | $22.17 | $22.11 | $22.12 | $22.05 | 249,584 |
2024-01-09 | $22.12 | $22.14 | $22.12 | $22.12 | $22.05 | 179,403 |
2024-01-08 | $22.10 | $22.18 | $22.09 | $22.13 | $22.05 | 226,520 |
2024-01-05 | $22.08 | $22.17 | $22.07 | $22.08 | $22.08 | 184,669 |
2024-01-04 | $22.12 | $22.13 | $22.10 | $22.12 | $22.12 | 169,304 |
2024-01-03 | $22.12 | $22.19 | $22.10 | $22.18 | $22.18 | 124,781 |
2024-01-02 | $22.16 | $22.17 | $22.14 | $22.15 | $22.15 | 130,487 |
2023-12-29 | $22.20 | $22.24 | $22.19 | $22.22 | $22.22 | 252,135 |
2023-12-28 | $22.24 | $22.25 | $22.20 | $22.21 | $22.21 | 349,267 |
2023-12-27 | $22.19 | $22.26 | $22.19 | $22.26 | $22.26 | 820,218 |
2023-12-26 | $22.16 | $22.18 | $22.15 | $22.16 | $22.16 | 532,997 |
2023-12-22 | $22.20 | $22.20 | $22.15 | $22.18 | $22.18 | 111,542 |
2023-12-21 | $22.22 | $22.22 | $22.16 | $22.17 | $22.17 | 93,538 |
2023-12-20 | $22.14 | $22.18 | $22.12 | $22.17 | $22.17 | 141,464 |
2023-12-19 | $22.08 | $22.12 | $22.08 | $22.10 | $22.10 | 141,580 |
2023-12-18 | $22.11 | $22.11 | $22.07 | $22.08 | $22.08 | 84,985 |
2023-12-15 | $22.09 | $22.13 | $22.09 | $22.11 | $22.11 | 104,307 |
2023-12-14 | $22.09 | $22.17 | $22.09 | $22.13 | $22.13 | 158,435 |
2023-12-13 | $21.92 | $22.13 | $21.90 | $22.11 | $22.04 | 619,764 |
2023-12-12 | $21.86 | $21.90 | $21.85 | $21.87 | $21.80 | 286,633 |
2023-12-11 | $21.84 | $21.86 | $21.81 | $21.86 | $21.78 | 159,465 |
2023-12-08 | $21.88 | $21.89 | $21.83 | $21.86 | $21.79 | 88,765 |
2023-12-07 | $21.95 | $22.00 | $21.95 | $21.97 | $21.89 | 319,775 |
2023-12-06 | $21.96 | $21.97 | $21.93 | $21.96 | $21.89 | 121,827 |
2023-12-05 | $21.91 | $21.96 | $21.90 | $21.94 | $21.86 | 145,170 |
2023-12-04 | $21.88 | $21.90 | $21.85 | $21.87 | $21.79 | 187,004 |
2023-12-01 | $21.80 | $21.94 | $21.80 | $21.92 | $21.85 | 133,348 |
2023-11-30 | $21.89 | $21.89 | $21.85 | $21.86 | $21.73 | 118,601 |
2023-11-29 | $21.91 | $21.94 | $21.89 | $21.92 | $21.79 | 152,706 |
2023-11-28 | $21.75 | $21.85 | $21.75 | $21.85 | $21.72 | 246,832 |
2023-11-27 | $21.71 | $21.76 | $21.70 | $21.76 | $21.62 | 149,994 |
2023-11-24 | $21.68 | $21.69 | $21.66 | $21.67 | $21.53 | 31,799 |
2023-11-22 | $21.76 | $21.76 | $21.70 | $21.73 | $21.59 | 128,454 |
2023-11-21 | $21.73 | $21.76 | $21.71 | $21.74 | $21.60 | 351,644 |
2023-11-20 | $21.68 | $21.72 | $21.66 | $21.70 | $21.57 | 122,815 |
2023-11-17 | $21.70 | $21.71 | $21.67 | $21.69 | $21.55 | 456,590 |
2023-11-16 | $21.70 | $21.73 | $21.69 | $21.71 | $21.57 | 158,447 |
2023-11-15 | $21.64 | $21.64 | $21.59 | $21.62 | $21.48 | 97,190 |
2023-11-14 | $21.68 | $21.72 | $21.66 | $21.71 | $21.58 | 215,266 |
2023-11-13 | $21.45 | $21.50 | $21.43 | $21.50 | $21.36 | 169,387 |
2023-11-10 | $21.55 | $21.55 | $21.48 | $21.49 | $21.35 | 696,756 |
2023-11-09 | $21.59 | $21.59 | $21.49 | $21.49 | $21.35 | 422,814 |
2023-11-08 | $21.57 | $21.62 | $21.57 | $21.61 | $21.47 | 463,903 |
2023-11-07 | $21.56 | $21.60 | $21.55 | $21.59 | $21.46 | 132,451 |
2023-11-06 | $21.57 | $21.57 | $21.51 | $21.53 | $21.39 | 139,164 |
2023-11-03 | $21.63 | $21.66 | $21.59 | $21.62 | $21.48 | 105,232 |
2023-11-02 | $21.51 | $21.53 | $21.46 | $21.48 | $21.35 | 440,553 |
2023-11-01 | $21.33 | $21.46 | $21.33 | $21.45 | $21.31 | 196,076 |
2023-10-31 | $21.39 | $21.40 | $21.37 | $21.38 | $21.18 | 101,383 |
2023-10-30 | $21.37 | $21.40 | $21.36 | $21.39 | $21.19 | 124,687 |
2023-10-27 | $21.41 | $21.43 | $21.39 | $21.43 | $21.23 | 97,526 |
2023-10-26 | $21.32 | $21.40 | $21.32 | $21.40 | $21.20 | 66,418 |
2023-10-25 | $21.32 | $21.33 | $21.27 | $21.29 | $21.09 | 174,599 |
2023-10-24 | $21.36 | $21.39 | $21.33 | $21.36 | $21.16 | 70,157 |
2023-10-23 | $21.29 | $21.39 | $21.29 | $21.38 | $21.18 | 263,861 |
2023-10-20 | $21.32 | $21.35 | $21.30 | $21.32 | $21.12 | 214,692 |
2023-10-19 | $21.23 | $21.26 | $21.21 | $21.24 | $21.04 | 156,099 |
2023-10-18 | $21.27 | $21.30 | $21.23 | $21.24 | $21.04 | 198,912 |
2023-10-17 | $21.33 | $21.33 | $21.27 | $21.30 | $21.10 | 110,952 |
2023-10-16 | $21.45 | $21.45 | $21.42 | $21.42 | $21.22 | 155,708 |
2023-10-13 | $21.51 | $21.52 | $21.48 | $21.48 | $21.28 | 297,129 |
2023-10-12 | $21.49 | $21.50 | $21.43 | $21.45 | $21.25 | 58,953 |
2023-10-11 | $21.53 | $21.54 | $21.49 | $21.53 | $21.33 | 48,093 |
2023-10-10 | $21.49 | $21.55 | $21.47 | $21.51 | $21.31 | 38,170 |
2023-10-09 | $21.50 | $21.56 | $21.48 | $21.56 | $21.36 | 16,761 |
2023-10-06 | $21.35 | $21.40 | $21.32 | $21.37 | $21.17 | 32,503 |
2023-10-05 | $21.44 | $21.45 | $21.42 | $21.44 | $21.24 | 392,539 |
2023-10-04 | $21.35 | $21.40 | $21.33 | $21.40 | $21.20 | 31,599 |
2023-10-03 | $21.39 | $21.40 | $21.30 | $21.32 | $21.12 | 116,499 |
2023-10-02 | $21.42 | $21.42 | $21.38 | $21.39 | $21.19 | 20,051 |
2023-09-29 | $21.59 | $21.59 | $21.54 | $21.55 | $21.29 | 693,320 |
2023-09-28 | $21.47 | $21.53 | $21.44 | $21.53 | $21.26 | 34,288 |
2023-09-27 | $21.54 | $21.54 | $21.44 | $21.45 | $21.19 | 20,053 |
2023-09-26 | $21.53 | $21.53 | $21.50 | $21.52 | $21.25 | 20,595 |
2023-09-25 | $21.52 | $21.55 | $21.51 | $21.52 | $21.26 | 90,751 |
2023-09-22 | $21.53 | $21.58 | $21.53 | $21.56 | $21.56 | 42,393 |
2023-09-21 | $21.50 | $21.53 | $21.50 | $21.52 | $21.52 | 61,777 |
2023-09-20 | $21.64 | $21.65 | $21.56 | $21.56 | $21.56 | 25,440 |
2023-09-19 | $21.62 | $21.62 | $21.58 | $21.59 | $21.59 | 16,755 |
2023-09-18 | $21.62 | $21.65 | $21.62 | $21.65 | $21.65 | 16,263 |
2023-09-15 | $21.64 | $21.66 | $21.64 | $21.65 | $21.65 | 10,796 |
2023-09-14 | $21.73 | $21.73 | $21.67 | $21.68 | $21.68 | 24,650 |
2023-09-13 | $21.67 | $21.72 | $21.66 | $21.70 | $21.70 | 15,667 |
2023-09-12 | $21.68 | $21.68 | $21.65 | $21.67 | $21.67 | 56,131 |
2023-09-11 | $21.68 | $21.68 | $21.66 | $21.68 | $21.68 | 69,868 |
2023-09-08 | $21.73 | $21.74 | $21.67 | $21.67 | $21.67 | 30,947 |
2023-09-07 | $21.67 | $21.70 | $21.65 | $21.70 | $21.70 | 15,978 |
2023-09-06 | $21.70 | $21.70 | $21.62 | $21.62 | $21.62 | 35,769 |
2023-09-05 | $21.72 | $21.72 | $21.69 | $21.70 | $21.70 | 799,830 |
2023-09-01 | $21.86 | $21.86 | $21.75 | $21.77 | $21.77 | 12,823 |
2023-08-31 | $21.85 | $21.89 | $21.84 | $21.88 | $21.81 | 13,925 |
2023-08-30 | $21.87 | $21.87 | $21.83 | $21.84 | $21.77 | 11,879 |
2023-08-29 | $21.71 | $21.84 | $21.71 | $21.84 | $21.77 | 47,816 |
2023-08-28 | $21.72 | $21.73 | $21.69 | $21.73 | $21.66 | 16,900 |
2023-08-25 | $21.70 | $21.72 | $21.64 | $21.69 | $21.62 | 34,783 |
2023-08-24 | $21.71 | $21.75 | $21.71 | $21.72 | $21.65 | 120,763 |
2023-08-23 | $21.72 | $21.76 | $21.72 | $21.74 | $21.68 | 28,472 |
2023-08-22 | $21.62 | $21.66 | $21.62 | $21.64 | $21.57 | 29,979 |
2023-08-21 | $21.67 | $21.67 | $21.63 | $21.65 | $21.59 | 37,610 |
2023-08-18 | $21.71 | $21.75 | $21.71 | $21.72 | $21.66 | 59,228 |
2023-08-17 | $21.71 | $21.71 | $21.64 | $21.69 | $21.62 | 166,566 |
2023-08-16 | $21.73 | $21.75 | $21.67 | $21.68 | $21.61 | 110,229 |
2023-08-15 | $21.75 | $21.78 | $21.72 | $21.73 | $21.67 | 314,323 |
2023-08-14 | $21.75 | $21.77 | $21.72 | $21.72 | $21.66 | 18,336 |
2023-08-11 | $21.81 | $21.81 | $21.77 | $21.77 | $21.71 | 4,590 |
2023-08-10 | $21.97 | $21.97 | $21.86 | $21.86 | $21.80 | 26,608 |
2023-08-09 | $21.97 | $21.98 | $21.93 | $21.94 | $21.88 | 28,442 |
2023-08-08 | $21.94 | $21.98 | $21.94 | $21.95 | $21.89 | 12,774 |
2023-08-07 | $21.91 | $21.93 | $21.89 | $21.91 | $21.85 | 15,730 |
2023-08-04 | $21.84 | $21.92 | $21.84 | $21.92 | $21.85 | 95,673 |
2023-08-03 | $21.78 | $21.78 | $21.76 | $21.77 | $21.71 | 92,369 |
2023-08-02 | $21.81 | $21.83 | $21.77 | $21.82 | $21.76 | 157,983 |
2023-08-01 | $21.82 | $21.83 | $21.79 | $21.83 | $21.77 | 17,824 |
2023-07-31 | $21.94 | $21.96 | $21.92 | $21.93 | $21.81 | 21,587 |
2023-07-28 | $21.91 | $21.94 | $21.90 | $21.92 | $21.80 | 25,543 |
2023-07-27 | $21.95 | $21.95 | $21.85 | $21.87 | $21.74 | 50,069 |
2023-07-26 | $21.94 | $22.00 | $21.92 | $22.00 | $21.87 | 51,978 |
2023-07-25 | $21.92 | $21.94 | $21.91 | $21.94 | $21.82 | 13,499 |
2023-07-24 | $22.04 | $22.04 | $21.95 | $21.95 | $21.83 | 4,414 |
2023-07-21 | $22.03 | $22.03 | $22.01 | $22.01 | $21.89 | 15,541 |
2023-07-20 | $22.04 | $22.04 | $21.97 | $22.00 | $21.88 | 28,480 |
2023-07-19 | $22.12 | $22.13 | $22.08 | $22.11 | $21.98 | 416,189 |
2023-07-18 | $22.13 | $22.14 | $22.07 | $22.09 | $21.96 | 32,766 |
2023-07-17 | $22.04 | $22.08 | $22.04 | $22.06 | $21.94 | 11,998 |
2023-07-14 | $22.11 | $22.11 | $22.04 | $22.05 | $21.93 | 14,131 |
2023-07-13 | $22.07 | $22.15 | $22.07 | $22.14 | $22.01 | 30,661 |
2023-07-12 | $21.95 | $22.02 | $21.95 | $22.00 | $21.88 | 27,942 |
2023-07-11 | $21.82 | $21.85 | $21.82 | $21.82 | $21.70 | 41,284 |
2023-07-10 | $21.76 | $21.83 | $21.76 | $21.83 | $21.71 | 26,119 |
2023-07-07 | $21.71 | $21.76 | $21.71 | $21.72 | $21.59 | 7,766 |
2023-07-06 | $21.67 | $21.71 | $21.62 | $21.71 | $21.58 | 18,907 |
2023-07-05 | $21.89 | $21.89 | $21.80 | $21.81 | $21.69 | 11,545 |
2023-07-03 | $21.92 | $21.96 | $21.87 | $21.87 | $21.75 | 1,433 |
2023-06-30 | $21.96 | $22.00 | $21.96 | $22.00 | $21.81 | 9,231 |
2023-06-29 | $22.00 | $22.00 | $21.96 | $21.97 | $21.78 | 7,415 |
2023-06-28 | $22.10 | $22.14 | $22.08 | $22.14 | $21.95 | 17,354 |
2023-06-27 | $22.13 | $22.13 | $22.05 | $22.08 | $21.89 | 15,648 |
2023-06-26 | $22.13 | $22.13 | $22.11 | $22.12 | $21.93 | 7,327 |
2023-06-23 | $22.16 | $22.16 | $22.08 | $22.10 | $22.10 | 13,236 |
2023-06-22 | $22.06 | $22.07 | $22.04 | $22.05 | $22.05 | 8,555 |
2023-06-21 | $22.07 | $22.14 | $22.07 | $22.12 | $22.12 | 25,538 |
2023-06-20 | $22.12 | $22.15 | $22.11 | $22.12 | $22.12 | 20,039 |
2023-06-16 | $22.07 | $22.08 | $22.05 | $22.08 | $22.08 | 22,406 |
2023-06-15 | $22.14 | $22.16 | $22.13 | $22.16 | $22.16 | 5,184 |
2023-06-14 | $22.10 | $22.11 | $21.99 | $22.05 | $22.05 | 36,496 |
2023-06-13 | $22.20 | $22.20 | $22.05 | $22.05 | $22.05 | 13,978 |
2023-06-12 | $22.14 | $22.16 | $22.11 | $22.16 | $22.16 | 13,688 |
2023-06-09 | $22.15 | $22.15 | $22.11 | $22.13 | $22.13 | 37,917 |
2023-06-08 | $22.18 | $22.20 | $22.16 | $22.20 | $22.20 | 9,145 |
2023-06-07 | $22.17 | $22.17 | $22.09 | $22.09 | $22.09 | 16,620 |
2023-06-06 | $22.19 | $22.19 | $22.17 | $22.19 | $22.19 | 12,418 |
2023-06-05 | $22.22 | $22.22 | $22.18 | $22.19 | $22.19 | 17,460 |
2023-06-02 | $22.24 | $22.24 | $22.18 | $22.19 | $22.19 | 13,270 |
2023-06-01 | $22.32 | $22.37 | $22.31 | $22.32 | $22.32 | 19,533 |
2023-05-31 | $22.27 | $22.34 | $22.26 | $22.33 | $22.28 | 19,198 |
2023-05-30 | $22.19 | $22.27 | $22.19 | $22.27 | $22.21 | 22,463 |
2023-05-26 | $22.09 | $22.14 | $22.07 | $22.13 | $22.08 | 14,613 |
2023-05-25 | $22.22 | $22.23 | $22.14 | $22.14 | $22.09 | 440,380 |
2023-05-24 | $22.34 | $22.34 | $22.27 | $22.28 | $22.23 | 516,850 |
2023-05-23 | $22.28 | $22.33 | $22.27 | $22.31 | $22.26 | 22,216 |
2023-05-22 | $22.32 | $22.33 | $22.29 | $22.30 | $22.25 | 40,547 |
2023-05-19 | $22.30 | $22.37 | $22.30 | $22.31 | $22.31 | 17,606 |
2023-05-18 | $22.41 | $22.42 | $22.37 | $22.38 | $22.38 | 87,084 |
2023-05-17 | $22.55 | $22.55 | $22.47 | $22.49 | $22.49 | 24,353 |
2023-05-16 | $22.57 | $22.57 | $22.52 | $22.54 | $22.54 | 18,988 |
2023-05-15 | $22.59 | $22.62 | $22.58 | $22.62 | $22.62 | 34,828 |
2023-05-12 | $22.70 | $22.70 | $22.61 | $22.61 | $22.61 | 5,049 |
2023-05-11 | $22.79 | $22.79 | $22.71 | $22.72 | $22.72 | 17,830 |
2023-05-10 | $22.63 | $22.70 | $22.63 | $22.68 | $22.68 | 17,322 |
2023-05-09 | $22.57 | $22.57 | $22.54 | $22.55 | $22.55 | 16,776 |
2023-05-08 | $22.59 | $22.59 | $22.55 | $22.57 | $22.57 | 11,320 |
2023-05-05 | $22.65 | $22.66 | $22.62 | $22.64 | $22.64 | 14,201 |
2023-05-04 | $22.70 | $22.85 | $22.70 | $22.77 | $22.77 | 364,103 |
2023-05-03 | $22.64 | $22.71 | $22.63 | $22.71 | $22.71 | 18,218 |
2023-05-02 | $22.44 | $22.61 | $22.44 | $22.58 | $22.58 | 20,882 |
2023-05-01 | $22.43 | $22.43 | $22.38 | $22.39 | $22.39 | 10,035 |
2023-04-28 | $22.58 | $22.59 | $22.54 | $22.59 | $22.54 | 11,246 |
2023-04-27 | $22.54 | $22.54 | $22.48 | $22.50 | $22.44 | 12,621 |
2023-04-26 | $22.66 | $22.67 | $22.58 | $22.61 | $22.55 | 24,074 |
2023-04-25 | $22.61 | $22.68 | $22.60 | $22.68 | $22.62 | 32,295 |
2023-04-24 | $22.47 | $22.50 | $22.46 | $22.49 | $22.43 | 11,262 |
2023-04-21 | $22.49 | $22.49 | $22.41 | $22.42 | $22.36 | 15,696 |
2023-04-20 | $22.47 | $22.47 | $22.44 | $22.46 | $22.40 | 9,011 |
2023-04-19 | $22.35 | $22.36 | $22.31 | $22.35 | $22.29 | 65,396 |
2023-04-18 | $22.40 | $22.42 | $22.37 | $22.39 | $22.33 | 9,791 |
2023-04-17 | $22.42 | $22.42 | $22.36 | $22.36 | $22.30 | 5,495 |
2023-04-14 | $22.49 | $22.49 | $22.45 | $22.47 | $22.41 | 9,989 |
2023-04-13 | $22.66 | $22.66 | $22.57 | $22.57 | $22.51 | 16,049 |
2023-04-12 | $22.61 | $22.61 | $22.54 | $22.59 | $22.53 | 9,160 |
2023-04-11 | $22.53 | $22.53 | $22.50 | $22.52 | $22.46 | 6,127 |
2023-04-10 | $22.56 | $22.56 | $22.52 | $22.53 | $22.47 | 11,477 |
2023-04-06 | $22.72 | $22.74 | $22.71 | $22.71 | $22.65 | 4,409 |
2023-04-05 | $22.78 | $22.79 | $22.71 | $22.72 | $22.66 | 10,108 |
2023-04-04 | $22.45 | $22.66 | $22.45 | $22.64 | $22.58 | 12,089 |
2023-04-03 | $22.47 | $22.53 | $22.47 | $22.53 | $22.47 | 3,022 |
2023-03-31 | $22.42 | $22.49 | $22.42 | $22.49 | $22.37 | 5,772 |
2023-03-30 | $22.35 | $22.42 | $22.35 | $22.42 | $22.30 | 8,061 |
2023-03-29 | $22.36 | $22.40 | $22.35 | $22.38 | $22.26 | 27,625 |
2023-03-28 | $22.41 | $22.43 | $22.39 | $22.42 | $22.30 | 13,888 |
2023-03-27 | $22.49 | $22.51 | $22.45 | $22.45 | $22.45 | 5,850 |
2023-03-24 | $22.75 | $22.75 | $22.65 | $22.65 | $22.65 | 6,879 |
2023-03-23 | $22.53 | $22.67 | $22.52 | $22.66 | $22.66 | 22,833 |
2023-03-22 | $22.26 | $22.56 | $22.26 | $22.53 | $22.53 | 82,030 |
2023-03-21 | $22.34 | $22.37 | $22.29 | $22.31 | $22.31 | 19,027 |
2023-03-20 | $22.60 | $22.60 | $22.42 | $22.45 | $22.45 | 34,329 |
2023-03-17 | $22.44 | $22.59 | $22.44 | $22.56 | $22.56 | 195,505 |
2023-03-16 | $22.59 | $22.61 | $22.30 | $22.32 | $22.32 | 15,200 |
2023-03-15 | $22.50 | $22.62 | $22.42 | $22.50 | $22.50 | 20,947 |
2023-03-14 | $22.22 | $22.28 | $22.17 | $22.22 | $22.22 | 46,254 |
2023-03-13 | $22.41 | $22.50 | $22.33 | $22.37 | $22.37 | 40,870 |
2023-03-10 | $22.06 | $22.12 | $22.01 | $22.11 | $22.11 | 17,427 |
2023-03-09 | $21.75 | $21.85 | $21.73 | $21.82 | $21.82 | 39,666 |
2023-03-08 | $21.77 | $21.78 | $21.67 | $21.69 | $21.69 | 33,195 |
2023-03-07 | $21.76 | $21.76 | $21.68 | $21.71 | $21.71 | 27,107 |
2023-03-06 | $21.79 | $21.79 | $21.73 | $21.74 | $21.74 | 16,988 |
2023-03-03 | $21.75 | $21.76 | $21.70 | $21.76 | $21.76 | 33,924 |
2023-03-02 | $21.66 | $21.68 | $21.65 | $21.68 | $21.68 | 8,806 |
2023-03-01 | $21.78 | $21.78 | $21.71 | $21.72 | $21.72 | 34,305 |
2023-02-28 | $21.84 | $21.89 | $21.84 | $21.89 | $21.83 | 11,790 |
2023-02-27 | $21.88 | $21.88 | $21.86 | $21.88 | $21.82 | 3,286 |
2023-02-24 | $21.81 | $21.84 | $21.79 | $21.82 | $21.77 | 21,492 |
2023-02-23 | $21.91 | $21.94 | $21.89 | $21.94 | $21.88 | 9,027 |
2023-02-22 | $21.91 | $21.91 | $21.88 | $21.88 | $21.83 | 5,735 |
2023-02-21 | $21.89 | $21.91 | $21.85 | $21.87 | $21.81 | 11,589 |
2023-02-17 | $21.95 | $22.02 | $21.95 | $22.02 | $21.96 | 69,898 |
2023-02-16 | $21.99 | $22.01 | $21.95 | $21.97 | $21.91 | 15,552 |
2023-02-15 | $22.02 | $22.03 | $21.98 | $22.01 | $21.96 | 20,511 |
2023-02-14 | $22.04 | $22.08 | $22.00 | $22.03 | $21.98 | 54,272 |
2023-02-13 | $22.10 | $22.12 | $22.10 | $22.12 | $22.07 | 8,785 |
2023-02-10 | $22.16 | $22.16 | $22.10 | $22.11 | $22.05 | 20,559 |
2023-02-09 | $22.26 | $22.26 | $22.16 | $22.17 | $22.12 | 13,665 |
2023-02-08 | $22.21 | $22.24 | $22.18 | $22.22 | $22.17 | 65,420 |
2023-02-07 | $22.22 | $22.28 | $22.17 | $22.19 | $22.14 | 159,460 |
2023-02-06 | $22.26 | $22.26 | $22.21 | $22.22 | $22.16 | 172,156 |
2023-02-03 | $22.41 | $22.43 | $22.36 | $22.38 | $22.38 | 128,595 |
2023-02-02 | $22.59 | $22.63 | $22.56 | $22.56 | $22.56 | 36,830 |
2023-02-01 | $22.43 | $22.57 | $22.40 | $22.56 | $22.56 | 116,583 |
2023-01-31 | $22.46 | $22.47 | $22.42 | $22.47 | $22.42 | 19,081 |
2023-01-30 | $22.40 | $22.40 | $22.39 | $22.40 | $22.35 | 18,670 |
2023-01-27 | $22.43 | $22.46 | $22.43 | $22.46 | $22.40 | 17,025 |
2023-01-26 | $22.51 | $22.52 | $22.47 | $22.48 | $22.43 | 83,387 |
2023-01-25 | $22.54 | $22.56 | $22.50 | $22.54 | $22.48 | 13,531 |
2023-01-24 | $22.49 | $22.52 | $22.48 | $22.51 | $22.46 | 73,373 |
2023-01-23 | $22.46 | $22.49 | $22.44 | $22.44 | $22.39 | 91,064 |
2023-01-20 | $22.53 | $22.53 | $22.49 | $22.52 | $22.47 | 17,256 |
2023-01-19 | $22.61 | $22.63 | $22.59 | $22.60 | $22.55 | 9,611 |
2023-01-18 | $22.62 | $22.65 | $22.60 | $22.65 | $22.59 | 73,477 |
2023-01-17 | $22.47 | $22.48 | $22.44 | $22.44 | $22.39 | 9,203 |
2023-01-13 | $22.52 | $22.52 | $22.44 | $22.46 | $22.46 | 28,401 |
2023-01-12 | $22.45 | $22.54 | $22.42 | $22.52 | $22.52 | 44,108 |
2023-01-11 | $22.33 | $22.38 | $22.33 | $22.38 | $22.38 | 23,167 |
2023-01-10 | $22.32 | $22.33 | $22.27 | $22.30 | $22.30 | 29,103 |
2023-01-09 | $22.32 | $22.40 | $22.32 | $22.37 | $22.37 | 12,197 |
2023-01-06 | $22.13 | $22.32 | $22.13 | $22.31 | $22.31 | 41,829 |
2023-01-05 | $22.05 | $22.12 | $22.05 | $22.10 | $22.10 | 23,421 |
2023-01-04 | $22.17 | $22.17 | $22.11 | $22.14 | $22.14 | 58,892 |
2023-01-03 | $22.10 | $22.10 | $22.03 | $22.03 | $22.03 | 13,904 |
2022-12-30 | $21.96 | $22.00 | $21.92 | $21.94 | $21.94 | 25,809 |
2022-12-29 | $21.99 | $22.02 | $21.98 | $22.02 | $22.02 | 25,452 |
2022-12-28 | $22.01 | $22.01 | $21.96 | $21.97 | $21.97 | 33,880 |
2022-12-27 | $22.04 | $22.04 | $21.98 | $22.00 | $22.00 | 14,281 |
2022-12-23 | $22.09 | $22.11 | $22.09 | $22.09 | $22.09 | 19,079 |
2022-12-22 | $22.18 | $22.21 | $22.16 | $22.16 | $22.16 | 39,677 |
2022-12-21 | $22.22 | $22.22 | $22.16 | $22.16 | $22.16 | 24,769 |
2022-12-20 | $22.15 | $22.18 | $22.14 | $22.14 | $22.14 | 14,916 |
2022-12-19 | $22.26 | $22.26 | $22.24 | $22.25 | $22.25 | 17,749 |
2022-12-16 | $22.28 | $22.38 | $22.26 | $22.35 | $22.35 | 46,580 |
2022-12-15 | $22.37 | $22.38 | $22.33 | $22.36 | $22.36 | 17,377 |
2022-12-14 | $22.40 | $22.42 | $22.31 | $22.41 | $22.36 | 26,302 |
2022-12-13 | $22.45 | $22.45 | $22.35 | $22.36 | $22.31 | 31,346 |
2022-12-12 | $22.27 | $22.27 | $22.19 | $22.20 | $22.15 | 10,892 |
2022-12-09 | $22.25 | $22.27 | $22.23 | $22.23 | $22.18 | 24,780 |
2022-12-08 | $22.30 | $22.35 | $22.29 | $22.30 | $22.25 | 9,236 |
2022-12-07 | $22.32 | $22.41 | $22.32 | $22.40 | $22.35 | 26,877 |
2022-12-06 | $22.21 | $22.27 | $22.20 | $22.25 | $22.20 | 4,342 |
2022-12-05 | $22.27 | $22.27 | $22.18 | $22.18 | $22.18 | 12,751 |
2022-12-02 | $22.22 | $22.34 | $22.19 | $22.34 | $22.34 | 59,736 |
2022-12-01 | $22.19 | $22.33 | $22.19 | $22.33 | $22.33 | 11,887 |
2022-11-30 | $22.01 | $22.20 | $21.98 | $22.20 | $22.16 | 82,765 |
2022-11-29 | $22.03 | $22.09 | $22.03 | $22.05 | $22.01 | 8,395 |
2022-11-28 | $22.11 | $22.12 | $22.07 | $22.10 | $22.06 | 7,373 |
2022-11-25 | $22.07 | $22.08 | $22.06 | $22.08 | $22.04 | 7,476 |
2022-11-23 | $22.05 | $22.09 | $22.03 | $22.08 | $22.04 | 14,377 |
2022-11-22 | $22.01 | $22.03 | $22.00 | $22.02 | $21.98 | 4,352 |
2022-11-21 | $22.04 | $22.04 | $21.96 | $21.96 | $21.92 | 4,429 |
2022-11-18 | $22.03 | $22.03 | $21.96 | $21.97 | $21.93 | 40,906 |
2022-11-17 | $22.05 | $22.05 | $22.01 | $22.04 | $21.99 | 6,439 |
2022-11-16 | $22.11 | $22.14 | $22.08 | $22.14 | $22.10 | 88,320 |
2022-11-15 | $22.00 | $22.03 | $21.97 | $22.03 | $21.99 | 12,442 |
2022-11-14 | $21.94 | $21.94 | $21.89 | $21.92 | $21.88 | 3,284 |
2022-11-11 | $21.93 | $21.98 | $21.93 | $21.96 | $21.96 | 18,703 |
2022-11-10 | $21.90 | $21.99 | $21.90 | $21.98 | $21.98 | 23,351 |
2022-11-09 | $21.61 | $21.63 | $21.57 | $21.63 | $21.63 | 139,307 |
2022-11-08 | $21.54 | $21.58 | $21.53 | $21.56 | $21.56 | 24,536 |
2022-11-07 | $21.52 | $21.52 | $21.46 | $21.47 | $21.47 | 5,303 |
2022-11-04 | $21.52 | $21.56 | $21.50 | $21.53 | $21.53 | 14,286 |
2022-11-03 | $21.45 | $21.52 | $21.45 | $21.51 | $21.51 | 18,665 |
2022-11-02 | $21.62 | $21.71 | $21.56 | $21.58 | $21.58 | 8,261 |
2022-11-01 | $21.62 | $21.62 | $21.60 | $21.60 | $21.60 | 9,228 |
2022-10-31 | $21.67 | $21.68 | $21.63 | $21.65 | $21.61 | 7,375 |
2022-10-28 | $21.74 | $21.79 | $21.72 | $21.73 | $21.69 | 17,465 |
2022-10-27 | $21.76 | $21.84 | $21.74 | $21.84 | $21.80 | 46,253 |
2022-10-26 | $21.69 | $21.73 | $21.69 | $21.71 | $21.66 | 9,313 |
2022-10-25 | $21.67 | $21.69 | $21.64 | $21.64 | $21.60 | 3,031 |
2022-10-24 | $21.51 | $21.54 | $21.50 | $21.50 | $21.46 | 9,865 |
2022-10-21 | $21.42 | $21.52 | $21.41 | $21.51 | $21.47 | 21,277 |
2022-10-20 | $21.49 | $21.52 | $21.39 | $21.40 | $21.36 | 5,711 |
2022-10-19 | $21.57 | $21.57 | $21.52 | $21.52 | $21.48 | 5,734 |
2022-10-18 | $21.67 | $21.67 | $21.61 | $21.67 | $21.63 | 8,515 |
2022-10-17 | $21.67 | $21.67 | $21.62 | $21.62 | $21.58 | 4,910 |
2022-10-14 | $21.59 | $21.60 | $21.59 | $21.60 | $21.56 | 399 |
2022-10-13 | $21.63 | $21.69 | $21.63 | $21.67 | $21.63 | 759 |
2022-10-12 | $21.71 | $21.77 | $21.71 | $21.75 | $21.71 | 54,456 |
2022-10-11 | $21.72 | $21.77 | $21.68 | $21.69 | $21.65 | 5,948 |
2022-10-10 | $21.71 | $21.71 | $21.60 | $21.67 | $21.62 | 34,795 |
2022-10-07 | $21.75 | $21.78 | $21.73 | $21.74 | $21.70 | 7,758 |
2022-10-06 | $21.87 | $21.87 | $21.83 | $21.84 | $21.84 | 3,620 |
2022-10-05 | $21.93 | $21.94 | $21.89 | $21.91 | $21.91 | 78,614 |
2022-10-04 | $22.04 | $22.13 | $22.04 | $22.07 | $22.07 | 6,971 |
2022-10-03 | $22.11 | $22.11 | $22.00 | $22.01 | $22.01 | 4,460 |
2022-09-30 | $21.94 | $21.96 | $21.83 | $21.85 | $21.85 | 4,699 |
2022-09-29 | $21.89 | $21.95 | $21.88 | $21.90 | $21.90 | 12,646 |
2022-09-28 | $21.87 | $22.01 | $21.87 | $22.00 | $22.00 | 5,256 |
2022-09-27 | $21.77 | $21.77 | $21.66 | $21.66 | $21.66 | 12,354 |
2022-09-26 | $21.88 | $21.88 | $21.71 | $21.73 | $21.73 | 13,916 |
2022-09-23 | $21.98 | $21.98 | $21.93 | $21.97 | $21.97 | 7,003 |
2022-09-22 | $22.00 | $22.03 | $21.99 | $22.00 | $22.00 | 7,974 |
2022-09-21 | $22.19 | $22.22 | $22.16 | $22.22 | $22.22 | 3,490 |
2022-09-20 | $22.19 | $22.22 | $22.18 | $22.18 | $22.18 | 2,416 |
2022-09-19 | $22.26 | $22.29 | $22.25 | $22.27 | $22.27 | 20,559 |
2022-09-16 | $22.28 | $22.36 | $22.28 | $22.34 | $22.34 | 28,393 |
2022-09-15 | $22.32 | $22.32 | $22.28 | $22.29 | $22.29 | 20,668 |
2022-09-14 | $22.35 | $22.39 | $22.34 | $22.36 | $22.36 | 8,499 |
2022-09-13 | $22.37 | $22.38 | $22.36 | $22.38 | $22.38 | 2,170 |
2022-09-12 | $22.57 | $22.60 | $22.49 | $22.50 | $22.50 | 277,040 |
2022-09-09 | $22.54 | $22.55 | $22.51 | $22.51 | $22.51 | 1,570 |
2022-09-08 | $22.58 | $22.58 | $22.53 | $22.55 | $22.55 | 2,646 |
2022-09-07 | $22.55 | $22.59 | $22.55 | $22.59 | $22.59 | 2,842 |
2022-09-06 | $22.48 | $22.50 | $22.47 | $22.48 | $22.48 | 3,668 |
2022-09-02 | $22.68 | $22.68 | $22.63 | $22.65 | $22.65 | 1,355 |
2022-09-01 | $22.56 | $22.56 | $22.52 | $22.54 | $22.54 | 6,213 |
2022-08-31 | $22.66 | $22.66 | $22.66 | $22.66 | $22.62 | 7 |
2022-08-30 | $22.71 | $22.74 | $22.70 | $22.74 | $22.70 | 4,030 |
2022-08-29 | $22.75 | $22.75 | $22.73 | $22.74 | $22.74 | 1,736 |
2022-08-26 | $22.84 | $22.84 | $22.81 | $22.82 | $22.82 | 1,033 |
2022-08-25 | $22.80 | $22.86 | $22.80 | $22.86 | $22.86 | 1,742 |
2022-08-24 | $22.76 | $22.77 | $22.76 | $22.77 | $22.77 | 158 |
2022-08-23 | $22.83 | $22.95 | $22.83 | $22.84 | $22.84 | 2,636 |
2022-08-22 | $22.91 | $22.91 | $22.85 | $22.87 | $22.87 | 6,902 |
2022-08-19 | $22.93 | $22.95 | $22.93 | $22.94 | $22.94 | 1,176 |
2022-08-18 | $23.09 | $23.09 | $23.04 | $23.05 | $23.05 | 2,512 |
2022-08-17 | $23.03 | $23.03 | $22.98 | $23.01 | $23.01 | 2,197 |
2022-08-16 | $23.11 | $23.13 | $23.11 | $23.13 | $23.13 | 1,048 |
2022-08-15 | $23.21 | $23.21 | $23.17 | $23.17 | $23.17 | 4,255 |
2022-08-12 | $23.11 | $23.11 | $23.07 | $23.11 | $23.11 | 2,264 |
2022-08-11 | $23.17 | $23.17 | $23.07 | $23.07 | $23.07 | 2,539 |
2022-08-10 | $23.25 | $23.27 | $23.16 | $23.16 | $23.16 | 1,914 |
2022-08-09 | $23.12 | $23.12 | $23.10 | $23.12 | $23.12 | 2,226 |
2022-08-08 | $23.17 | $23.18 | $23.17 | $23.18 | $23.18 | 292 |
2022-08-05 | $23.11 | $23.12 | $23.09 | $23.11 | $23.11 | 7,178 |
2022-08-04 | $23.32 | $23.36 | $23.31 | $23.36 | $23.36 | 5,928 |
2022-08-03 | $23.18 | $23.25 | $23.14 | $23.25 | $23.25 | 1,597 |
2022-08-02 | $23.37 | $23.37 | $23.21 | $23.21 | $23.21 | 1,116 |
2022-08-01 | $23.46 | $23.47 | $23.43 | $23.46 | $23.46 | 10,038 |
2022-07-29 | $23.36 | $23.47 | $23.36 | $23.42 | $23.39 | 30,775 |
2022-07-28 | $23.44 | $23.44 | $23.35 | $23.42 | $23.39 | 1,317 |
2022-07-27 | $23.21 | $23.29 | $23.21 | $23.24 | $23.21 | 44,619 |
2022-07-26 | $23.27 | $23.27 | $23.18 | $23.18 | $23.15 | 24,091 |
2022-07-25 | $23.17 | $23.17 | $23.13 | $23.17 | $23.14 | 1,887 |
2022-07-22 | $23.21 | $23.22 | $23.19 | $23.21 | $23.18 | 653 |
2022-07-21 | $22.89 | $23.03 | $22.89 | $23.03 | $23.00 | 14,043 |
2022-07-20 | $22.90 | $22.90 | $22.82 | $22.82 | $22.79 | 798 |
2022-07-19 | $22.90 | $22.90 | $22.85 | $22.85 | $22.82 | 39,905 |
2022-07-18 | $22.89 | $22.94 | $22.89 | $22.93 | $22.90 | 746 |
2022-07-15 | $22.96 | $23.00 | $22.96 | $22.97 | $22.94 | 3,473 |
2022-07-14 | $22.87 | $22.96 | $22.84 | $22.92 | $22.89 | 92,940 |
2022-07-13 | $22.87 | $23.04 | $22.86 | $23.00 | $22.97 | 8,075 |
2022-07-12 | $23.03 | $23.05 | $22.99 | $22.99 | $22.96 | 7,167 |
2022-07-11 | $22.90 | $22.96 | $22.90 | $22.92 | $22.89 | 17,729 |
2022-07-08 | $22.86 | $22.87 | $22.80 | $22.83 | $22.80 | 52,954 |
2022-07-07 | $22.95 | $22.96 | $22.89 | $22.91 | $22.88 | 89,451 |
2022-07-06 | $23.10 | $23.10 | $23.01 | $23.03 | $23.00 | 1,483 |
2022-07-05 | $23.20 | $23.24 | $23.19 | $23.19 | $23.16 | 1,545 |
2022-07-01 | $23.14 | $23.22 | $23.11 | $23.13 | $23.10 | 3,759 |
2022-06-30 | $22.98 | $22.98 | $22.95 | $22.95 | $22.89 | 859 |
2022-06-29 | $22.71 | $22.80 | $22.71 | $22.80 | $22.74 | 792 |
2022-06-28 | $22.65 | $22.69 | $22.64 | $22.68 | $22.62 | 2,491 |
2022-06-27 | $22.70 | $22.74 | $22.68 | $22.68 | $22.63 | 1,786 |
2022-06-24 | $22.79 | $22.84 | $22.76 | $22.77 | $22.72 | 5,303 |
2022-06-23 | $22.82 | $22.91 | $22.81 | $22.82 | $22.76 | 2,342 |
2022-06-22 | $22.70 | $22.72 | $22.68 | $22.71 | $22.66 | 7,576 |
2022-06-21 | $22.50 | $22.52 | $22.49 | $22.50 | $22.45 | 6,400 |
2022-06-17 | $22.60 | $22.60 | $22.53 | $22.57 | $22.52 | 13,682 |
2022-06-16 | $22.45 | $22.59 | $22.45 | $22.59 | $22.54 | 4,468 |
2022-06-15 | $22.36 | $22.49 | $22.31 | $22.47 | $22.42 | 3,865 |
2022-06-14 | $22.39 | $22.39 | $22.24 | $22.24 | $22.18 | 3,914 |
2022-06-13 | $22.47 | $22.49 | $22.29 | $22.37 | $22.32 | 2,851 |
2022-06-10 | $22.76 | $22.76 | $22.66 | $22.66 | $22.61 | 2,609 |
2022-06-09 | $22.87 | $22.88 | $22.86 | $22.87 | $22.81 | 1,907 |
2022-06-08 | $22.91 | $22.91 | $22.91 | $22.91 | $22.85 | 8,805 |
2022-06-07 | $22.97 | $22.97 | $22.96 | $22.96 | $22.90 | 557 |
2022-06-06 | $22.91 | $22.92 | $22.89 | $22.90 | $22.84 | 847 |
2022-06-03 | $23.03 | $23.03 | $23.00 | $23.00 | $22.94 | 428 |
2022-06-02 | $23.02 | $23.06 | $23.02 | $23.04 | $22.99 | 3,169 |
2022-06-01 | $23.03 | $23.04 | $23.01 | $23.02 | $22.96 | 1,020 |
2022-05-31 | $23.17 | $23.19 | $23.17 | $23.18 | $23.10 | 836 |
2022-05-27 | $23.34 | $23.34 | $23.31 | $23.31 | $23.22 | 408 |
2022-05-26 | $23.33 | $23.34 | $23.27 | $23.31 | $23.23 | 1,682 |
2022-05-25 | $23.30 | $23.31 | $23.28 | $23.31 | $23.23 | 1,135 |
2022-05-24 | $23.29 | $23.31 | $23.26 | $23.26 | $23.18 | 3,418 |
2022-05-23 | $23.18 | $23.18 | $23.12 | $23.12 | $23.04 | 2,092 |
2022-05-20 | $23.15 | $23.23 | $23.15 | $23.22 | $23.13 | 8,979 |
2022-05-19 | $23.20 | $23.22 | $23.14 | $23.16 | $23.08 | 4,596 |
2022-05-18 | $22.98 | $23.09 | $22.98 | $23.08 | $23.00 | 4,866 |
2022-05-17 | $22.99 | $23.02 | $22.98 | $22.99 | $22.91 | 8,515 |
2022-05-16 | $23.16 | $23.17 | $23.14 | $23.14 | $23.06 | 1,932 |
2022-05-13 | $23.04 | $23.09 | $23.04 | $23.04 | $22.96 | 3,026 |
2022-05-12 | $23.14 | $23.17 | $23.12 | $23.15 | $23.07 | 2,601 |
2022-05-11 | $22.93 | $23.06 | $22.93 | $23.06 | $22.98 | 4,063 |
2022-05-10 | $23.02 | $23.03 | $22.97 | $22.97 | $22.89 | 13,799 |
2022-05-09 | $22.87 | $22.94 | $22.87 | $22.94 | $22.86 | 4,969 |
2022-05-06 | $22.89 | $22.89 | $22.81 | $22.81 | $22.73 | 2,274 |
2022-05-05 | $22.82 | $22.89 | $22.82 | $22.89 | $22.81 | 280 |
2022-05-04 | $22.87 | $23.02 | $22.85 | $23.02 | $22.94 | 5,519 |
2022-05-03 | $22.96 | $22.99 | $22.90 | $22.90 | $22.82 | 5,744 |
2022-05-02 | $22.89 | $22.89 | $22.89 | $22.89 | $22.81 | 174 |
2022-04-29 | $23.05 | $23.05 | $23.02 | $23.02 | $22.92 | 1,629 |
2022-04-28 | $23.12 | $23.12 | $23.09 | $23.11 | $23.01 | 1,165 |
2022-04-27 | $23.22 | $23.22 | $23.17 | $23.17 | $23.06 | 1,174 |
2022-04-26 | $23.25 | $23.26 | $23.24 | $23.24 | $23.13 | 1,997 |
2022-04-25 | $23.15 | $23.21 | $23.13 | $23.13 | $23.03 | 1,866 |
2022-04-22 | $23.03 | $23.03 | $22.99 | $23.01 | $22.91 | 2,926 |
2022-04-21 | $22.98 | $22.99 | $22.94 | $22.99 | $22.88 | 5,533 |
2022-04-20 | $23.10 | $23.10 | $23.08 | $23.10 | $23.00 | 545 |
2022-04-19 | $23.05 | $23.05 | $23.00 | $23.00 | $22.90 | 246 |
2022-04-18 | $23.20 | $23.20 | $23.14 | $23.14 | $23.03 | 620 |
2022-04-14 | $23.31 | $23.31 | $23.17 | $23.17 | $23.07 | 3,770 |
2022-04-13 | $23.40 | $23.40 | $23.33 | $23.33 | $23.22 | 1,608 |
2022-04-12 | $23.27 | $23.31 | $23.27 | $23.31 | $23.20 | 2,605 |
2022-04-11 | $23.22 | $23.22 | $23.22 | $23.22 | $23.11 | 68 |
2022-04-08 | $23.25 | $23.25 | $23.22 | $23.22 | $23.11 | 737 |
2022-04-07 | $23.30 | $23.31 | $23.28 | $23.30 | $23.19 | 4,413 |
2022-04-06 | $23.35 | $23.35 | $23.30 | $23.32 | $23.21 | 4,405 |
2022-04-05 | $23.34 | $23.37 | $23.34 | $23.35 | $23.24 | 4,495 |
2022-04-04 | $23.56 | $23.56 | $23.56 | $23.56 | $23.45 | 68 |
2022-04-01 | $23.57 | $23.58 | $23.56 | $23.56 | $23.45 | 3,379 |
2022-03-31 | $23.72 | $23.74 | $23.72 | $23.74 | $23.61 | 451 |
2022-03-30 | $23.61 | $23.61 | $23.61 | $23.61 | $23.48 | 60 |
2022-03-29 | $23.61 | $23.62 | $23.61 | $23.61 | $23.48 | 5,341 |
2022-03-28 | $23.58 | $23.58 | $23.53 | $23.54 | $23.41 | 10,921 |
2022-03-25 | $23.50 | $23.52 | $23.50 | $23.52 | $23.39 | 874 |
2022-03-24 | $23.72 | $23.75 | $23.72 | $23.72 | $23.59 | 1,984 |
2022-03-23 | $23.75 | $23.80 | $23.74 | $23.80 | $23.67 | 770 |
2022-03-22 | $23.71 | $23.71 | $23.71 | $23.71 | $23.58 | 181 |
2022-03-21 | $23.82 | $23.82 | $23.80 | $23.80 | $23.67 | 1,178 |
2022-03-18 | $24.04 | $24.05 | $24.04 | $24.05 | $23.92 | 231 |
2022-03-17 | $24.04 | $24.05 | $24.00 | $24.00 | $23.87 | 586 |
2022-03-16 | $24.02 | $24.04 | $24.02 | $24.04 | $23.90 | 1,089 |
2022-03-15 | $24.14 | $24.14 | $24.07 | $24.08 | $23.94 | 1,051 |
2022-03-14 | $24.14 | $24.14 | $24.08 | $24.08 | $23.95 | 388 |
2022-03-11 | $24.32 | $24.32 | $24.30 | $24.30 | $24.17 | 684 |
2022-03-10 | $24.31 | $24.33 | $24.29 | $24.33 | $24.20 | 718 |
2022-03-09 | $24.43 | $24.43 | $24.42 | $24.42 | $24.28 | 972 |
2022-03-08 | $24.53 | $24.53 | $24.51 | $24.52 | $24.38 | 1,123 |
2022-03-07 | $24.74 | $24.74 | $24.74 | $24.74 | $24.60 | 2 |
2022-03-04 | $24.75 | $24.75 | $24.74 | $24.74 | $24.60 | 156 |
2022-03-03 | $24.58 | $24.59 | $24.57 | $24.59 | $24.45 | 991 |
2022-03-02 | $24.63 | $24.63 | $24.54 | $24.54 | $24.40 | 930 |
2022-03-01 | $24.78 | $24.80 | $24.78 | $24.78 | $24.64 | 570 |
2022-02-28 | $24.57 | $24.59 | $24.55 | $24.59 | $24.43 | 1,529 |
2022-02-25 | $24.40 | $24.40 | $24.40 | $24.40 | $24.25 | 1 |
2022-02-24 | $24.42 | $24.43 | $24.40 | $24.40 | $24.25 | 616 |
2022-02-23 | $24.36 | $24.40 | $24.36 | $24.37 | $24.22 | 1,468 |
2022-02-22 | $24.41 | $24.44 | $24.41 | $24.44 | $24.28 | 571 |
2022-02-18 | $24.40 | $24.40 | $24.40 | $24.40 | $24.25 | 26 |
2022-02-17 | $24.40 | $24.40 | $24.40 | $24.40 | $24.25 | 264 |
2022-02-16 | $24.30 | $24.31 | $24.30 | $24.31 | $24.16 | 1,009 |
2022-02-15 | $24.28 | $24.28 | $24.25 | $24.25 | $24.10 | 2,351 |
2022-02-14 | $24.27 | $24.35 | $24.27 | $24.35 | $24.20 | 675 |
2022-02-11 | $24.28 | $24.39 | $24.28 | $24.38 | $24.23 | 1,103 |
2022-02-10 | $24.31 | $24.31 | $24.23 | $24.23 | $24.08 | 482 |
2022-02-09 | $24.44 | $24.44 | $24.42 | $24.44 | $24.28 | 303 |
2022-02-08 | $24.42 | $24.43 | $24.42 | $24.43 | $24.28 | 814 |
2022-02-07 | $24.47 | $24.47 | $24.47 | $24.47 | $24.32 | 157 |
2022-02-04 | $24.66 | $24.66 | $24.66 | $24.66 | $24.50 | 45 |
2022-02-03 | $24.66 | $24.66 | $24.66 | $24.66 | $24.50 | 10 |
2022-02-02 | $24.66 | $24.66 | $24.66 | $24.66 | $24.50 | 17 |
2022-02-01 | $24.65 | $24.69 | $24.65 | $24.66 | $24.50 | 20,213 |
2022-01-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.52 | 638 |
2022-01-28 | $24.65 | $24.65 | $24.65 | $24.65 | $24.47 | 11 |
2022-01-27 | $24.66 | $24.67 | $24.65 | $24.65 | $24.47 | 19,416 |
2022-01-26 | $24.75 | $24.75 | $24.61 | $24.61 | $24.43 | 1,413 |
2022-01-25 | $24.79 | $24.79 | $24.74 | $24.74 | $24.56 | 22,559 |
2022-01-24 | $24.83 | $24.83 | $24.76 | $24.77 | $24.59 | 773 |
2022-01-21 | $24.77 | $24.77 | $24.76 | $24.77 | $24.59 | 489 |
2022-01-20 | $24.67 | $24.67 | $24.67 | $24.67 | $24.49 | 448 |
2022-01-19 | $24.61 | $24.67 | $24.61 | $24.65 | $24.47 | 1,455 |
2022-01-18 | $24.67 | $24.67 | $24.59 | $24.59 | $24.41 | 440 |
2022-01-14 | $24.81 | $24.81 | $24.75 | $24.75 | $24.57 | 997 |
2022-01-13 | $24.82 | $24.87 | $24.82 | $24.87 | $24.69 | 3,421 |
2022-01-12 | $24.82 | $24.85 | $24.82 | $24.82 | $24.64 | 2,252 |
2022-01-11 | $24.75 | $24.80 | $24.75 | $24.80 | $24.62 | 107 |
2022-01-10 | $24.78 | $24.78 | $24.78 | $24.78 | $24.60 | 15 |
2022-01-07 | $24.77 | $24.79 | $24.76 | $24.78 | $24.60 | 46,845 |
2022-01-06 | $24.83 | $24.84 | $24.83 | $24.84 | $24.66 | 301 |
2022-01-05 | $24.94 | $24.94 | $24.89 | $24.90 | $24.72 | 711 |
2022-01-04 | $24.97 | $24.98 | $24.96 | $24.98 | $24.80 | 1,008 |
2022-01-03 | $25.02 | $25.03 | $24.99 | $24.99 | $24.81 | 18,836 |
2021-12-31 | $25.19 | $25.19 | $25.15 | $25.15 | $24.97 | 807 |
2021-12-30 | $25.14 | $25.17 | $25.14 | $25.16 | $24.98 | 2,143 |
2021-12-29 | $25.13 | $25.13 | $25.11 | $25.11 | $24.93 | 622 |
2021-12-28 | $25.19 | $25.19 | $25.19 | $25.19 | $25.01 | 221 |
2021-12-27 | $25.19 | $25.19 | $25.19 | $25.19 | $25.01 | 201 |
2021-12-23 | $25.18 | $25.18 | $25.18 | $25.18 | $25.00 | 32,321 |
2021-12-22 | $25.22 | $25.22 | $25.22 | $25.22 | $25.04 | 678 |
2021-12-21 | $25.20 | $25.21 | $25.19 | $25.21 | $25.03 | 1,494 |
2021-12-20 | $25.32 | $25.36 | $25.32 | $25.36 | $25.18 | 1,356 |
2021-12-17 | $25.31 | $25.31 | $25.28 | $25.29 | $25.11 | 640 |
2021-12-16 | $25.24 | $25.27 | $25.24 | $25.27 | $25.08 | 780 |
2021-12-15 | $25.18 | $25.18 | $25.18 | $25.18 | $24.97 | 292 |
2021-12-14 | $25.23 | $25.23 | $25.23 | $25.23 | $25.02 | 331 |
2021-12-13 | $25.25 | $25.28 | $25.25 | $25.28 | $25.06 | 214 |
2021-12-10 | $25.23 | $25.23 | $25.19 | $25.20 | $24.98 | 665 |
2021-12-09 | $25.20 | $25.20 | $25.18 | $25.18 | $24.97 | 306 |
2021-12-08 | $25.13 | $25.15 | $25.13 | $25.15 | $24.93 | 708 |
2021-12-07 | $25.22 | $25.22 | $25.22 | $25.22 | $25.01 | 197 |
2021-12-06 | $25.25 | $25.26 | $25.25 | $25.26 | $25.05 | 180 |
2021-12-03 | $25.32 | $25.37 | $25.32 | $25.37 | $25.16 | 1,365 |
2021-12-02 | $25.31 | $25.31 | $25.31 | $25.31 | $25.10 | 32 |
2021-12-01 | $25.29 | $25.31 | $25.29 | $25.31 | $25.10 | 312 |
2021-11-30 | $25.28 | $25.29 | $25.24 | $25.29 | $25.06 | 1,095 |
2021-11-29 | $25.22 | $25.23 | $25.20 | $25.22 | $24.99 | 1,880 |
2021-11-26 | $25.21 | $25.24 | $25.19 | $25.23 | $25.00 | 13,958 |
2021-11-24 | $24.96 | $24.99 | $24.96 | $24.99 | $24.76 | 15,229 |
2021-11-23 | $24.97 | $24.98 | $24.95 | $24.95 | $24.72 | 720 |
2021-11-22 | $25.02 | $25.03 | $25.02 | $25.03 | $24.80 | 841 |
2021-11-19 | $25.21 | $25.21 | $25.16 | $25.16 | $24.93 | 1,266 |
2021-11-18 | $25.13 | $25.14 | $25.12 | $25.13 | $24.90 | 635 |
2021-11-17 | $25.06 | $25.12 | $25.06 | $25.12 | $24.89 | 1,433 |
2021-11-16 | $25.08 | $25.08 | $25.04 | $25.05 | $24.81 | 1,609 |
2021-11-15 | $25.13 | $25.13 | $25.13 | $25.13 | $24.89 | 46 |
2021-11-12 | $25.12 | $25.16 | $25.11 | $25.13 | $24.89 | 1,565 |
2021-11-11 | $25.11 | $25.11 | $25.06 | $25.09 | $24.86 | 579 |
2021-11-10 | $25.23 | $25.23 | $25.15 | $25.15 | $24.91 | 461 |
2021-11-09 | $25.26 | $25.26 | $25.26 | $25.26 | $25.03 | 57 |
2021-11-08 | $25.26 | $25.26 | $25.26 | $25.26 | $25.03 | 127 |
2021-11-05 | $25.26 | $25.26 | $25.26 | $25.26 | $25.03 | 46 |
2021-11-04 | $25.21 | $25.26 | $25.21 | $25.26 | $25.03 | 998 |
2021-11-03 | $25.19 | $25.19 | $25.13 | $25.17 | $24.94 | 2,202 |
2021-11-02 | $25.20 | $25.22 | $25.20 | $25.20 | $24.97 | 790 |
2021-11-01 | $25.08 | $25.15 | $25.08 | $25.15 | $24.91 | 760 |
2021-10-29 | $25.09 | $25.15 | $25.09 | $25.15 | $24.90 | 1,174 |
2021-10-28 | $25.18 | $25.19 | $25.16 | $25.16 | $24.91 | 631 |
2021-10-27 | $25.14 | $25.23 | $25.14 | $25.23 | $24.97 | 1,374 |
2021-10-26 | $25.12 | $25.14 | $25.12 | $25.14 | $24.88 | 32,850 |
2021-10-25 | $25.13 | $25.16 | $25.13 | $25.13 | $24.88 | 1,064 |
2021-10-22 | $25.11 | $25.11 | $25.10 | $25.10 | $24.85 | 784 |
2021-10-21 | $25.06 | $25.06 | $25.06 | $25.06 | $24.80 | 2,963 |
2021-10-20 | $25.14 | $25.14 | $25.14 | $25.14 | $24.88 | 469 |
2021-10-19 | $25.17 | $25.17 | $25.13 | $25.13 | $24.87 | 1,200 |
2021-10-18 | $25.17 | $25.17 | $25.17 | $25.17 | $24.92 | 259 |
2021-10-15 | $25.24 | $25.24 | $25.22 | $25.22 | $24.96 | 647 |
2021-10-14 | $25.31 | $25.32 | $25.31 | $25.32 | $25.06 | 501 |
2021-10-13 | $25.29 | $25.29 | $25.27 | $25.28 | $25.03 | 987 |
2021-10-12 | $25.24 | $25.26 | $25.24 | $25.26 | $25.01 | 869 |
2021-10-11 | $25.17 | $25.24 | $25.17 | $25.20 | $24.95 | 1,002 |
2021-10-08 | $25.26 | $25.26 | $25.25 | $25.25 | $24.99 | 1,396 |
2021-10-07 | $25.31 | $25.31 | $25.29 | $25.29 | $25.04 | 1,183 |
2021-10-06 | $25.36 | $25.36 | $25.36 | $25.36 | $25.11 | 93 |
2021-10-05 | $25.37 | $25.37 | $25.36 | $25.36 | $25.11 | 8,552 |
2021-10-04 | $25.42 | $25.42 | $25.42 | $25.42 | $25.16 | 283 |
2021-10-01 | $25.42 | $25.44 | $25.42 | $25.44 | $25.18 | 432 |
2021-09-30 | $25.35 | $25.38 | $25.35 | $25.38 | $25.10 | 836 |
2021-09-29 | $25.36 | $25.36 | $25.36 | $25.36 | $25.08 | 892 |
2021-09-28 | $25.31 | $25.31 | $25.31 | $25.31 | $25.03 | 243 |
2021-09-27 | $25.41 | $25.41 | $25.39 | $25.39 | $25.11 | 421 |
2021-09-24 | $25.45 | $25.45 | $25.44 | $25.44 | $25.16 | 322 |
2021-09-23 | $25.56 | $25.56 | $25.50 | $25.50 | $25.22 | 1,466 |
2021-09-22 | $25.66 | $25.66 | $25.66 | $25.66 | $25.38 | 242 |
2021-09-21 | $25.69 | $25.69 | $25.66 | $25.66 | $25.38 | 433 |
2021-09-20 | $25.58 | $25.58 | $25.58 | $25.58 | $25.30 | 251 |
2021-09-17 | $25.57 | $25.59 | $25.57 | $25.58 | $25.30 | 644 |
2021-09-16 | $25.64 | $25.64 | $25.64 | $25.64 | $25.35 | 755 |
2021-09-15 | $25.70 | $25.71 | $25.68 | $25.71 | $25.42 | 894 |
2021-09-14 | $25.73 | $25.75 | $25.73 | $25.74 | $25.45 | 912 |
2021-09-13 | $25.66 | $25.66 | $25.66 | $25.66 | $25.37 | 79 |
2021-09-10 | $25.66 | $25.66 | $25.66 | $25.66 | $25.37 | 411 |
2021-09-09 | $25.69 | $25.72 | $25.69 | $25.72 | $25.43 | 245 |
2021-09-08 | $25.64 | $25.67 | $25.64 | $25.67 | $25.39 | 1,112 |
2021-09-07 | $25.62 | $25.63 | $25.62 | $25.63 | $25.34 | 414 |
2021-09-03 | $25.70 | $25.70 | $25.70 | $25.70 | $25.41 | 25,097 |
2021-09-02 | $25.71 | $25.73 | $25.71 | $25.73 | $25.44 | 297 |
2021-09-01 | $25.72 | $25.72 | $25.72 | $25.72 | $25.44 | 69 |
2021-08-31 | $25.75 | $25.75 | $25.72 | $25.72 | $25.42 | 570 |
2021-08-30 | $25.73 | $25.76 | $25.73 | $25.76 | $25.45 | 2,193 |
2021-08-27 | $25.63 | $25.71 | $25.63 | $25.71 | $25.41 | 2,201 |
2021-08-26 | $25.65 | $25.65 | $25.64 | $25.64 | $25.34 | 1,843 |
2021-08-25 | $25.66 | $25.66 | $25.64 | $25.64 | $25.34 | 210 |
2021-08-24 | $25.73 | $25.73 | $25.71 | $25.71 | $25.41 | 525 |
2021-08-23 | $25.74 | $25.77 | $25.74 | $25.77 | $25.46 | 198 |
2021-08-20 | $25.76 | $25.77 | $25.74 | $25.74 | $25.44 | 902 |
2021-08-19 | $25.78 | $25.78 | $25.78 | $25.78 | $25.47 | 239 |
2021-08-18 | $25.77 | $25.77 | $25.77 | $25.77 | $25.47 | 164 |
2021-08-17 | $25.77 | $25.77 | $25.77 | $25.77 | $25.47 | 393 |
2021-08-16 | $25.72 | $25.72 | $25.72 | $25.72 | $25.41 | 309 |
2021-08-13 | $25.65 | $25.72 | $25.65 | $25.72 | $25.41 | 366 |
2021-08-12 | $25.63 | $25.65 | $25.61 | $25.63 | $25.33 | 1,635 |
2021-08-11 | $25.61 | $25.65 | $25.61 | $25.65 | $25.35 | 600 |
2021-08-10 | $25.66 | $25.66 | $25.63 | $25.63 | $25.33 | 10,546 |
2021-08-09 | $25.73 | $25.73 | $25.66 | $25.66 | $25.36 | 1,802 |
2021-08-06 | $25.73 | $25.73 | $25.71 | $25.71 | $25.41 | 4,992 |
2021-08-05 | $25.82 | $25.82 | $25.80 | $25.81 | $25.51 | 919 |
2021-08-04 | $25.89 | $25.89 | $25.89 | $25.89 | $25.58 | 352 |
2021-08-03 | $25.92 | $25.93 | $25.91 | $25.92 | $25.61 | 12,250 |
2021-08-02 | $25.89 | $25.91 | $25.89 | $25.90 | $25.60 | 1,628 |
2021-07-30 | $25.82 | $25.85 | $25.82 | $25.84 | $25.51 | 25,571 |
2021-07-29 | $25.78 | $25.78 | $25.77 | $25.78 | $25.46 | 4,224 |
2021-07-28 | $25.79 | $25.84 | $25.78 | $25.84 | $25.51 | 1,303 |
2021-07-27 | $25.82 | $25.82 | $25.82 | $25.82 | $25.50 | 1,219 |
2021-07-26 | $25.77 | $25.77 | $25.76 | $25.76 | $25.43 | 1,445 |
2021-07-23 | $25.72 | $25.77 | $25.72 | $25.76 | $25.44 | 52,158 |
2021-07-22 | $25.78 | $25.82 | $25.78 | $25.79 | $25.47 | 282,275 |
2021-07-21 | $25.78 | $25.78 | $25.74 | $25.74 | $25.41 | 1,491 |
2021-07-20 | $25.92 | $25.92 | $25.84 | $25.86 | $25.53 | 649,480 |
2021-07-19 | $25.84 | $25.87 | $25.84 | $25.85 | $25.53 | 1,243 |
2021-07-16 | $25.67 | $25.69 | $25.67 | $25.69 | $25.37 | 1,091 |
2021-07-15 | $25.65 | $25.70 | $25.64 | $25.70 | $25.38 | 1,676 |
2021-07-14 | $25.62 | $25.64 | $25.62 | $25.64 | $25.32 | 1,531 |
2021-07-13 | $25.62 | $25.62 | $25.55 | $25.55 | $25.23 | 2,797 |
2021-07-12 | $25.60 | $25.61 | $25.60 | $25.61 | $25.29 | 1,249 |
2021-07-09 | $25.64 | $25.64 | $25.62 | $25.62 | $25.30 | 332 |
2021-07-08 | $25.72 | $25.72 | $25.71 | $25.71 | $25.38 | 742 |
2021-07-07 | $25.62 | $25.65 | $25.62 | $25.65 | $25.33 | 878 |
2021-07-06 | $25.61 | $25.61 | $25.60 | $25.61 | $25.29 | 1,342 |
2021-07-02 | $25.44 | $25.49 | $25.44 | $25.49 | $25.17 | 17,384 |
2021-07-01 | $25.44 | $25.44 | $25.39 | $25.41 | $25.09 | 2,670 |
2021-06-30 | $25.46 | $25.48 | $25.45 | $25.45 | $25.12 | 2,193 |
2021-06-29 | $25.41 | $25.42 | $25.40 | $25.42 | $25.08 | 2,793 |
2021-06-28 | $25.41 | $25.42 | $25.41 | $25.42 | $25.08 | 1,226 |
2021-06-25 | $25.35 | $25.36 | $25.34 | $25.36 | $25.02 | 1,511 |
2021-06-24 | $25.41 | $25.41 | $25.40 | $25.40 | $25.06 | 1,477 |
2021-06-23 | $25.44 | $25.44 | $25.40 | $25.40 | $25.06 | 1,014 |
2021-06-22 | $25.41 | $25.44 | $25.41 | $25.44 | $25.10 | 2,362 |
2021-06-21 | $25.39 | $25.40 | $25.39 | $25.40 | $25.07 | 729 |
2021-06-18 | $25.32 | $25.45 | $25.32 | $25.44 | $25.11 | 3,472 |
2021-06-17 | $25.33 | $25.39 | $25.33 | $25.36 | $25.02 | 2,044 |
2021-06-16 | $25.49 | $25.49 | $25.30 | $25.30 | $24.96 | 6,193 |
2021-06-15 | $25.47 | $25.47 | $25.46 | $25.47 | $25.13 | 1,631 |
2021-06-14 | $25.50 | $25.50 | $25.46 | $25.46 | $25.12 | 567 |
2021-06-11 | $25.55 | $25.55 | $25.52 | $25.53 | $25.20 | 2,721 |
2021-06-10 | $25.50 | $25.56 | $25.50 | $25.56 | $25.22 | 405 |
2021-06-09 | $25.51 | $25.51 | $25.49 | $25.51 | $25.17 | 3,879 |
2021-06-08 | $25.39 | $25.39 | $25.39 | $25.39 | $25.05 | 146 |
2021-06-07 | $25.39 | $25.39 | $25.38 | $25.39 | $25.05 | 849 |
2021-06-04 | $25.39 | $25.41 | $25.39 | $25.40 | $25.06 | 2,134 |
2021-06-03 | $25.31 | $25.31 | $25.29 | $25.29 | $24.96 | 2,788 |
2021-06-02 | $25.34 | $25.36 | $25.34 | $25.35 | $25.02 | 3,503 |
2021-06-01 | $25.29 | $25.34 | $25.29 | $25.33 | $25.00 | 2,401 |
2021-05-28 | $25.34 | $25.37 | $25.34 | $25.36 | $25.01 | 1,303 |
2021-05-27 | $25.32 | $25.34 | $25.32 | $25.34 | $24.99 | 2,631 |
2021-05-26 | $25.41 | $25.41 | $25.38 | $25.38 | $25.03 | 3,449 |
2021-05-25 | $25.38 | $25.41 | $25.37 | $25.41 | $25.05 | 1,474 |
2021-05-24 | $25.32 | $25.35 | $25.32 | $25.33 | $24.98 | 6,611 |
2021-05-21 | $25.32 | $25.32 | $25.30 | $25.31 | $24.96 | 1,847 |
2021-05-20 | $25.30 | $25.32 | $25.29 | $25.31 | $24.96 | 3,367 |
2021-05-19 | $25.31 | $25.32 | $25.23 | $25.23 | $24.88 | 2,335 |
2021-05-18 | $25.29 | $25.30 | $25.27 | $25.30 | $24.95 | 2,172 |
2021-05-17 | $25.29 | $25.30 | $25.28 | $25.29 | $24.94 | 2,868 |
2021-05-14 | $25.31 | $25.31 | $25.27 | $25.29 | $24.94 | 8,030 |
2021-05-13 | $25.24 | $25.27 | $25.24 | $25.27 | $24.92 | 1,758 |
2021-05-12 | $25.22 | $25.24 | $25.19 | $25.21 | $24.86 | 4,169 |
2021-05-11 | $25.31 | $25.31 | $25.31 | $25.31 | $24.95 | 3,091 |
2021-05-10 | $25.38 | $25.38 | $25.33 | $25.33 | $24.98 | 11,360 |
2021-05-07 | $25.40 | $25.43 | $25.36 | $25.36 | $25.01 | 2,701 |
2021-05-06 | $25.36 | $25.36 | $25.35 | $25.35 | $24.99 | 753 |
2021-05-05 | $25.32 | $25.34 | $25.31 | $25.34 | $24.99 | 1,058 |
2021-05-04 | $25.36 | $25.36 | $25.31 | $25.31 | $24.95 | 1,552 |
2021-05-03 | $25.24 | $25.31 | $25.24 | $25.28 | $24.93 | 2,697 |
2021-04-30 | $25.24 | $25.26 | $25.24 | $25.26 | $24.89 | 1,264 |
2021-04-29 | $25.17 | $25.24 | $25.17 | $25.24 | $24.88 | 4,427 |
2021-04-28 | $25.25 | $25.27 | $25.21 | $25.27 | $24.90 | 5,258 |
2021-04-27 | $25.29 | $25.29 | $25.24 | $25.24 | $24.88 | 1,728 |
2021-04-26 | $25.32 | $25.34 | $25.31 | $25.31 | $24.95 | 4,232 |
2021-04-23 | $25.34 | $25.34 | $25.33 | $25.33 | $24.97 | 843 |
2021-04-22 | $25.36 | $25.36 | $25.30 | $25.36 | $24.99 | 205,458 |
2021-04-21 | $25.34 | $25.35 | $25.33 | $25.35 | $24.99 | 7,690 |
2021-04-20 | $25.33 | $25.36 | $25.33 | $25.35 | $24.99 | 550,036 |
2021-04-19 | $25.28 | $25.30 | $25.28 | $25.28 | $24.92 | 1,745 |
2021-04-16 | $25.30 | $25.31 | $25.30 | $25.30 | $24.93 | 589 |
2021-04-15 | $25.36 | $25.36 | $25.34 | $25.34 | $24.98 | 792 |
2021-04-14 | $25.20 | $25.23 | $25.20 | $25.23 | $24.87 | 1,543 |
2021-04-13 | $25.20 | $25.26 | $25.20 | $25.25 | $24.89 | 2,222 |
2021-04-12 | $25.17 | $25.17 | $25.17 | $25.17 | $24.81 | 434 |
2021-04-09 | $25.21 | $25.21 | $25.19 | $25.19 | $24.83 | 498 |
2021-04-08 | $25.22 | $25.24 | $25.22 | $25.24 | $24.88 | 1,405 |
2021-04-07 | $25.21 | $25.22 | $25.17 | $25.17 | $24.81 | 541 |
2021-04-06 | $25.15 | $25.19 | $25.15 | $25.18 | $24.82 | 483 |
2021-04-05 | $25.12 | $25.12 | $25.12 | $25.12 | $24.76 | 16 |
2021-04-01 | $25.13 | $25.13 | $25.12 | $25.12 | $24.76 | 1,034 |
2021-03-31 | $25.10 | $25.10 | $25.04 | $25.04 | $24.67 | 6,830 |
2021-03-30 | $25.06 | $25.08 | $25.06 | $25.08 | $24.71 | 799 |
2021-03-29 | $25.16 | $25.16 | $25.12 | $25.13 | $24.75 | 1,161 |
2021-03-26 | $25.20 | $25.20 | $25.19 | $25.19 | $24.81 | 304 |
2021-03-25 | $25.26 | $25.28 | $25.26 | $25.26 | $24.88 | 386 |
2021-03-24 | $25.22 | $25.27 | $25.22 | $25.27 | $24.90 | 580 |
2021-03-23 | $25.19 | $25.25 | $25.19 | $25.25 | $24.87 | 270 |
2021-03-22 | $25.15 | $25.16 | $25.15 | $25.15 | $24.77 | 3,171 |
2021-03-19 | $25.10 | $25.10 | $25.08 | $25.08 | $24.71 | 294 |
2021-03-18 | $25.06 | $25.11 | $25.06 | $25.11 | $24.74 | 22,548 |
2021-03-17 | $25.19 | $25.24 | $25.16 | $25.24 | $24.86 | 2,305 |
2021-03-16 | $25.27 | $25.27 | $25.24 | $25.25 | $24.87 | 3,691 |
2021-03-15 | $25.24 | $25.25 | $25.24 | $25.24 | $24.87 | 730 |
2021-03-12 | $25.23 | $25.23 | $25.21 | $25.22 | $24.85 | 2,004 |
2021-03-11 | $25.36 | $25.36 | $25.36 | $25.36 | $24.98 | 603 |
2021-03-10 | $25.33 | $25.36 | $25.33 | $25.36 | $24.98 | 1,858 |
2021-03-09 | $25.22 | $25.22 | $25.22 | $25.22 | $24.85 | 182 |
2021-03-08 | $25.22 | $25.22 | $25.22 | $25.22 | $24.85 | 454 |
2021-03-05 | $25.32 | $25.32 | $25.32 | $25.32 | $24.94 | 260 |
2021-03-04 | $25.48 | $25.48 | $25.34 | $25.34 | $24.97 | 553 |
2021-03-03 | $25.43 | $25.45 | $25.43 | $25.45 | $25.07 | 1,363 |
2021-03-02 | $25.56 | $25.56 | $25.56 | $25.56 | $25.18 | 500 |
2021-03-01 | $25.50 | $25.50 | $25.49 | $25.49 | $25.11 | 804 |
2021-02-26 | $25.37 | $25.52 | $25.37 | $25.52 | $25.13 | 1,231 |
2021-02-25 | $25.44 | $25.46 | $25.36 | $25.36 | $24.97 | 6,139 |
2021-02-24 | $25.66 | $25.68 | $25.66 | $25.68 | $25.29 | 893 |
2021-02-23 | $25.70 | $25.70 | $25.70 | $25.70 | $25.31 | 417 |
2021-02-22 | $25.74 | $25.74 | $25.70 | $25.70 | $25.31 | 1,256 |
2021-02-19 | $25.76 | $25.76 | $25.73 | $25.73 | $25.33 | 680 |
2021-02-18 | $25.80 | $25.82 | $25.80 | $25.81 | $25.41 | 2,691 |
2021-02-17 | $25.79 | $25.82 | $25.79 | $25.80 | $25.41 | 2,241 |
2021-02-16 | $25.82 | $25.82 | $25.79 | $25.79 | $25.39 | 623 |
2021-02-12 | $25.96 | $25.96 | $25.95 | $25.95 | $25.55 | 1,744 |
2021-02-11 | $26.03 | $26.03 | $26.02 | $26.02 | $25.62 | 1,051 |
2021-02-10 | $26.01 | $26.03 | $26.01 | $26.03 | $25.63 | 1,185 |
2021-02-09 | $26.00 | $26.00 | $25.97 | $25.98 | $25.58 | 411 |
2021-02-08 | $25.94 | $25.97 | $25.94 | $25.96 | $25.56 | 542 |
2021-02-05 | $26.00 | $26.00 | $25.96 | $25.96 | $25.56 | 2,827 |
2021-02-04 | $25.98 | $26.00 | $25.98 | $26.00 | $25.60 | 1,515 |
2021-02-03 | $26.00 | $26.02 | $25.99 | $26.00 | $25.60 | 1,254 |
2021-02-02 | $26.02 | $26.04 | $26.02 | $26.04 | $25.64 | 516 |
2021-02-01 | $26.08 | $26.08 | $26.08 | $26.08 | $25.68 | 550 |
2021-01-29 | $26.08 | $26.10 | $26.08 | $26.08 | $25.67 | 693 |
2021-01-28 | $26.14 | $26.14 | $26.12 | $26.13 | $25.71 | 4,056 |
2021-01-27 | $26.20 | $26.20 | $26.17 | $26.17 | $25.75 | 462 |
2021-01-26 | $26.14 | $26.16 | $26.14 | $26.15 | $25.73 | 2,664 |
2021-01-25 | $26.11 | $26.15 | $26.11 | $26.15 | $25.73 | 690 |
2021-01-22 | $26.08 | $26.08 | $26.08 | $26.08 | $25.66 | 462 |
2021-01-21 | $26.03 | $26.06 | $26.02 | $26.04 | $25.63 | 76,179 |
2021-01-20 | $26.04 | $26.06 | $26.04 | $26.06 | $25.64 | 144,090 |
2021-01-19 | $26.02 | $26.06 | $26.01 | $26.06 | $25.64 | 191,482 |
2021-01-15 | $26.05 | $26.06 | $26.04 | $26.05 | $25.63 | 3,251 |
2021-01-14 | $26.03 | $26.03 | $25.98 | $25.98 | $25.57 | 16,372 |
2021-01-13 | $25.97 | $26.03 | $25.97 | $26.02 | $25.60 | 498,685 |
2021-01-12 | $25.89 | $25.95 | $25.89 | $25.95 | $25.54 | 2,529 |
2021-01-11 | $25.97 | $25.97 | $25.96 | $25.96 | $25.54 | 3,736 |
2021-01-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.58 | 602 |
2021-01-07 | $26.06 | $26.07 | $26.06 | $26.06 | $25.64 | 1,679 |
2021-01-06 | $26.26 | $26.26 | $26.26 | $26.26 | $25.84 | 628 |
2021-01-05 | $26.29 | $26.29 | $26.25 | $26.26 | $25.84 | 1,991 |
2021-01-04 | $26.31 | $26.31 | $26.30 | $26.30 | $25.88 | 415 |
2020-12-31 | $26.30 | $26.31 | $26.30 | $26.30 | $25.88 | 2,493 |
2020-12-30 | $26.27 | $26.27 | $26.27 | $26.27 | $25.85 | 106 |
2020-12-29 | $26.28 | $26.28 | $26.27 | $26.27 | $25.85 | 1,106 |
2020-12-28 | $26.26 | $26.26 | $26.26 | $26.26 | $25.84 | 271 |
2020-12-24 | $26.25 | $26.26 | $26.25 | $26.26 | $25.84 | 996 |
2020-12-23 | $26.22 | $26.24 | $26.22 | $26.24 | $25.82 | 1,582 |
2020-12-22 | $26.27 | $26.28 | $26.27 | $26.28 | $25.86 | 841 |
2020-12-21 | $26.24 | $26.24 | $26.24 | $26.24 | $25.82 | 90 |
2020-12-18 | $26.27 | $26.27 | $26.24 | $26.24 | $25.82 | 564 |
2020-12-17 | $26.26 | $26.26 | $26.25 | $26.25 | $25.83 | 682 |
2020-12-16 | $26.26 | $26.29 | $26.26 | $26.28 | $25.85 | 665 |
2020-12-15 | $26.30 | $26.30 | $26.28 | $26.30 | $25.86 | 1,848 |
2020-12-14 | $26.33 | $26.33 | $26.32 | $26.32 | $25.88 | 846 |
2020-12-11 | $26.32 | $26.33 | $26.32 | $26.33 | $25.89 | 787 |
2020-12-10 | $26.25 | $26.28 | $26.24 | $26.28 | $25.84 | 365 |
2020-12-09 | $26.24 | $26.24 | $26.24 | $26.24 | $25.81 | 423 |
2020-12-08 | $26.27 | $26.27 | $26.26 | $26.26 | $25.83 | 643 |
2020-12-07 | $26.24 | $26.24 | $26.24 | $26.24 | $25.81 | 546 |
2020-12-04 | $26.23 | $26.23 | $26.23 | $26.23 | $25.80 | 302 |
2020-12-03 | $26.25 | $26.25 | $26.23 | $26.23 | $25.80 | 785 |
2020-12-02 | $26.19 | $26.20 | $26.18 | $26.20 | $25.77 | 736 |
2020-12-01 | $26.20 | $26.22 | $26.20 | $26.22 | $25.79 | 603 |
2020-11-30 | $26.35 | $26.36 | $26.35 | $26.35 | $25.90 | 742 |
2020-11-27 | $26.30 | $26.30 | $26.30 | $26.30 | $25.85 | 161 |
2020-11-25 | $26.33 | $26.33 | $26.30 | $26.30 | $25.85 | 1,425 |
2020-11-24 | $26.29 | $26.29 | $26.29 | $26.29 | $25.84 | 578 |
2020-11-23 | $26.31 | $26.33 | $26.31 | $26.32 | $25.87 | 963 |
2020-11-20 | $26.34 | $26.36 | $26.34 | $26.36 | $25.91 | 1,070 |
2020-11-19 | $26.34 | $26.34 | $26.32 | $26.32 | $25.87 | 1,261 |
2020-11-18 | $26.30 | $26.31 | $26.29 | $26.30 | $25.85 | 1,677 |
2020-11-17 | $26.30 | $26.32 | $26.30 | $26.31 | $25.86 | 848 |
2020-11-16 | $26.26 | $26.27 | $26.26 | $26.26 | $25.81 | 677 |
2020-11-13 | $26.28 | $26.28 | $26.28 | $26.28 | $25.83 | 461 |
2020-11-12 | $26.25 | $26.25 | $26.24 | $26.25 | $25.80 | 1,259 |
2020-11-11 | $26.14 | $26.16 | $26.14 | $26.16 | $25.71 | 535 |
2020-11-10 | $26.16 | $26.16 | $26.14 | $26.15 | $25.70 | 639 |
2020-11-09 | $26.17 | $26.17 | $26.17 | $26.17 | $25.72 | 615 |
2020-11-06 | $26.35 | $26.38 | $26.35 | $26.38 | $25.93 | 1,115 |
2020-11-05 | $26.47 | $26.47 | $26.42 | $26.44 | $25.99 | 842 |
2020-11-04 | $26.43 | $26.44 | $26.43 | $26.44 | $25.98 | 517 |
2020-11-03 | $26.27 | $26.27 | $26.24 | $26.26 | $25.81 | 640 |
2020-11-02 | $26.33 | $26.33 | $26.29 | $26.29 | $25.84 | 1,477 |
2020-10-30 | $26.42 | $26.42 | $26.42 | $26.42 | $25.95 | 380 |
2020-10-29 | $26.42 | $26.42 | $26.42 | $26.42 | $25.95 | 231 |
2020-10-28 | $26.42 | $26.42 | $26.42 | $26.42 | $25.95 | 234 |
2020-10-27 | $26.42 | $26.42 | $26.42 | $26.42 | $25.95 | 304 |
2020-10-26 | $26.41 | $26.42 | $26.41 | $26.42 | $25.95 | 1,171 |
2020-10-23 | $26.32 | $26.32 | $26.32 | $26.32 | $25.86 | 405 |
2020-10-22 | $26.34 | $26.35 | $26.34 | $26.35 | $25.89 | 4,328 |
2020-10-21 | $26.40 | $26.41 | $26.40 | $26.40 | $25.93 | 472 |
2020-10-20 | $26.45 | $26.46 | $26.41 | $26.42 | $25.95 | 23,856 |
2020-10-19 | $26.46 | $26.48 | $26.46 | $26.47 | $26.00 | 662 |
2020-10-16 | $26.51 | $26.53 | $26.50 | $26.50 | $26.03 | 2,165 |
2020-10-15 | $26.55 | $26.56 | $26.51 | $26.52 | $26.05 | 993 |
2020-10-14 | $26.44 | $26.44 | $26.44 | $26.44 | $25.97 | 499 |
2020-10-13 | $26.44 | $26.44 | $26.44 | $26.44 | $25.97 | 116 |
2020-10-12 | $26.44 | $26.44 | $26.44 | $26.44 | $25.97 | 504 |
2020-10-09 | $26.49 | $26.49 | $26.45 | $26.45 | $25.99 | 1,282 |
2020-10-08 | $26.46 | $26.47 | $26.46 | $26.47 | $26.00 | 262 |
2020-10-07 | $26.45 | $26.45 | $26.43 | $26.43 | $25.96 | 677 |
2020-10-06 | $26.49 | $26.49 | $26.49 | $26.49 | $26.02 | 194 |
2020-10-05 | $26.49 | $26.49 | $26.49 | $26.49 | $26.02 | 422 |
2020-10-02 | $26.62 | $26.62 | $26.62 | $26.62 | $26.15 | 131 |
2020-10-01 | $26.55 | $26.62 | $26.55 | $26.62 | $26.15 | 1,931 |
2020-09-30 | $26.62 | $26.62 | $26.61 | $26.61 | $26.13 | 900 |
2020-09-29 | $26.70 | $26.70 | $26.67 | $26.67 | $26.18 | 468 |
2020-09-28 | $26.66 | $26.66 | $26.66 | $26.66 | $26.18 | 1,243 |
2020-09-25 | $26.67 | $26.67 | $26.65 | $26.66 | $26.18 | 976 |
2020-09-24 | $26.63 | $26.65 | $26.63 | $26.64 | $26.16 | 433 |
2020-09-23 | $26.61 | $26.61 | $26.61 | $26.61 | $26.13 | 481 |
2020-09-22 | $26.64 | $26.66 | $26.63 | $26.63 | $26.15 | 851 |
2020-09-21 | $26.66 | $26.66 | $26.63 | $26.63 | $26.15 | 351 |
2020-09-18 | $26.62 | $26.62 | $26.59 | $26.59 | $26.11 | 241 |
2020-09-17 | $26.63 | $26.63 | $26.61 | $26.61 | $26.13 | 407 |
2020-09-16 | $26.65 | $26.65 | $26.61 | $26.61 | $26.12 | 650 |
2020-09-15 | $26.61 | $26.62 | $26.61 | $26.62 | $26.13 | 449 |
2020-09-14 | $26.64 | $26.64 | $26.62 | $26.62 | $26.14 | 429 |
2020-09-11 | $26.58 | $26.58 | $26.58 | $26.58 | $26.10 | 186 |
2020-09-10 | $26.58 | $26.58 | $26.58 | $26.58 | $26.10 | 154 |
2020-09-09 | $26.59 | $26.59 | $26.58 | $26.58 | $26.10 | 475 |
2020-09-08 | $26.60 | $26.61 | $26.59 | $26.59 | $26.11 | 709 |
2020-09-04 | $26.60 | $26.60 | $26.55 | $26.55 | $26.07 | 714 |
2020-09-03 | $26.69 | $26.69 | $26.69 | $26.69 | $26.20 | 732 |
2020-09-02 | $26.64 | $26.64 | $26.63 | $26.63 | $26.15 | 395 |
2020-09-01 | $26.58 | $26.60 | $26.56 | $26.60 | $26.12 | 4,211 |
2020-08-31 | $26.58 | $26.59 | $26.58 | $26.59 | $26.09 | 665 |
2020-08-28 | $26.48 | $26.48 | $26.48 | $26.48 | $25.98 | 83 |
2020-08-27 | $26.54 | $26.54 | $26.48 | $26.48 | $25.98 | 1,822 |
2020-08-26 | $26.53 | $26.56 | $26.53 | $26.56 | $26.06 | 563 |
2020-08-25 | $26.62 | $26.62 | $26.62 | $26.62 | $26.12 | 248 |
2020-08-24 | $26.65 | $26.66 | $26.62 | $26.62 | $26.12 | 612 |
2020-08-21 | $26.65 | $26.65 | $26.65 | $26.65 | $26.15 | 189 |
2020-08-20 | $26.64 | $26.65 | $26.64 | $26.65 | $26.15 | 979 |
2020-08-19 | $26.59 | $26.59 | $26.58 | $26.58 | $26.08 | 360 |
2020-08-18 | $26.57 | $26.57 | $26.57 | $26.57 | $26.07 | 274 |
2020-08-17 | $26.57 | $26.57 | $26.57 | $26.57 | $26.07 | 284 |
2020-08-14 | $26.55 | $26.56 | $26.53 | $26.53 | $26.03 | 818 |
2020-08-13 | $26.51 | $26.51 | $26.50 | $26.50 | $26.00 | 1,016 |
2020-08-12 | $26.56 | $26.58 | $26.53 | $26.58 | $26.08 | 2,155 |
2020-08-11 | $26.60 | $26.64 | $26.58 | $26.64 | $26.14 | 1,046 |
2020-08-10 | $26.77 | $26.77 | $26.70 | $26.70 | $26.20 | 696 |
2020-08-07 | $26.76 | $26.76 | $26.73 | $26.73 | $26.23 | 830 |
2020-08-06 | $26.83 | $26.83 | $26.78 | $26.78 | $26.28 | 700 |
2020-08-05 | $26.79 | $26.79 | $26.76 | $26.76 | $26.26 | 732 |
2020-08-04 | $26.82 | $26.83 | $26.82 | $26.83 | $26.33 | 290 |
2020-08-03 | $26.74 | $26.74 | $26.74 | $26.74 | $26.24 | 524 |
2020-07-31 | $26.79 | $26.79 | $26.79 | $26.79 | $26.27 | 515 |
2020-07-30 | $26.77 | $26.78 | $26.76 | $26.78 | $26.26 | 2,729 |
2020-07-29 | $26.71 | $26.73 | $26.71 | $26.73 | $26.21 | 595 |
2020-07-28 | $26.68 | $26.71 | $26.68 | $26.71 | $26.19 | 690 |
2020-07-27 | $26.68 | $26.68 | $26.64 | $26.64 | $26.12 | 854 |
2020-07-24 | $26.69 | $26.69 | $26.69 | $26.69 | $26.17 | 231 |
2020-07-23 | $26.69 | $26.71 | $26.69 | $26.69 | $26.17 | 15,799 |
2020-07-22 | $26.67 | $26.67 | $26.67 | $26.67 | $26.15 | 2,266 |
2020-07-21 | $26.66 | $26.68 | $26.66 | $26.67 | $26.15 | 60,171 |
2020-07-20 | $26.63 | $26.64 | $26.63 | $26.64 | $26.12 | 687 |
2020-07-17 | $26.63 | $26.63 | $26.63 | $26.63 | $26.11 | 200 |
2020-07-16 | $26.61 | $26.61 | $26.61 | $26.61 | $26.10 | 191 |
2020-07-15 | $26.61 | $26.65 | $26.61 | $26.61 | $26.10 | 1,305 |
2020-07-14 | $26.58 | $26.58 | $26.58 | $26.58 | $26.07 | 287 |
2020-07-13 | $26.58 | $26.58 | $26.58 | $26.58 | $26.07 | 1,112 |
2020-07-10 | $26.66 | $26.66 | $26.59 | $26.59 | $26.08 | 1,051 |
2020-07-09 | $26.59 | $26.59 | $26.59 | $26.59 | $26.08 | 577 |
2020-07-08 | $26.58 | $26.58 | $26.57 | $26.57 | $26.06 | 869 |
2020-07-07 | $26.55 | $26.55 | $26.55 | $26.55 | $26.04 | 187 |
2020-07-06 | $26.55 | $26.55 | $26.55 | $26.55 | $26.04 | 238 |
2020-07-02 | $26.54 | $26.55 | $26.54 | $26.55 | $26.04 | 645 |
2020-07-01 | $26.60 | $26.60 | $26.60 | $26.60 | $26.09 | 440 |
2020-06-30 | $26.65 | $26.65 | $26.59 | $26.60 | $26.07 | 955 |
2020-06-29 | $26.61 | $26.61 | $26.61 | $26.61 | $26.08 | 107 |
2020-06-26 | $26.62 | $26.62 | $26.61 | $26.61 | $26.08 | 205 |
2020-06-25 | $26.54 | $26.54 | $26.54 | $26.54 | $26.01 | 76 |
2020-06-24 | $26.54 | $26.54 | $26.54 | $26.54 | $26.01 | 326 |
2020-06-23 | $26.47 | $26.48 | $26.47 | $26.48 | $25.95 | 290 |
2020-06-22 | $26.51 | $26.51 | $26.49 | $26.50 | $25.97 | 763 |
2020-06-19 | $26.51 | $26.51 | $26.51 | $26.51 | $25.98 | 165 |
2020-06-18 | $26.52 | $26.52 | $26.51 | $26.51 | $25.98 | 556 |
2020-06-17 | $26.41 | $26.46 | $26.41 | $26.45 | $25.93 | 724 |
2020-06-16 | $26.46 | $26.46 | $26.41 | $26.43 | $25.90 | 3,213 |
2020-06-15 | $26.49 | $26.49 | $26.49 | $26.49 | $25.96 | 268 |
2020-06-12 | $26.53 | $26.53 | $26.49 | $26.49 | $25.96 | 416 |
2020-06-11 | $26.45 | $26.45 | $26.45 | $26.45 | $25.93 | 209 |
2020-06-10 | $26.38 | $26.45 | $26.38 | $26.45 | $25.93 | 428 |
2020-06-09 | $26.28 | $26.28 | $26.28 | $26.28 | $25.75 | 412 |
2020-06-08 | $26.18 | $26.22 | $26.18 | $26.19 | $25.67 | 698 |
2020-06-05 | $26.30 | $26.30 | $26.30 | $26.30 | $25.77 | 321 |
2020-06-04 | $26.29 | $26.30 | $26.29 | $26.30 | $25.77 | 1,541 |
2020-06-03 | $26.40 | $26.40 | $26.39 | $26.39 | $25.86 | 1,631 |
2020-06-02 | $26.57 | $26.57 | $26.57 | $26.57 | $26.04 | 363 |
2020-06-01 | $26.56 | $26.57 | $26.55 | $26.57 | $26.04 | 592 |
2020-05-29 | $26.60 | $26.60 | $26.59 | $26.60 | $26.06 | 953 |
2020-05-28 | $26.53 | $26.53 | $26.51 | $26.51 | $25.97 | 455 |
2020-05-27 | $26.52 | $26.52 | $26.52 | $26.52 | $25.97 | 409 |
2020-05-26 | $26.51 | $26.52 | $26.51 | $26.52 | $25.97 | 201 |
2020-05-22 | $26.58 | $26.58 | $26.57 | $26.57 | $26.02 | 273 |
2020-05-21 | $26.52 | $26.52 | $26.52 | $26.52 | $25.98 | 373 |
2020-05-20 | $26.44 | $26.44 | $26.44 | $26.44 | $25.90 | 280 |
2020-05-19 | $26.44 | $26.44 | $26.44 | $26.44 | $25.90 | 213 |
2020-05-18 | $26.45 | $26.45 | $26.44 | $26.44 | $25.90 | 220 |
2020-05-15 | $26.57 | $26.57 | $26.57 | $26.57 | $26.03 | 123 |
2020-05-14 | $26.60 | $26.60 | $26.60 | $26.60 | $26.06 | 461 |
2020-05-13 | $26.60 | $26.60 | $26.57 | $26.57 | $26.03 | 292 |
2020-05-12 | $26.49 | $26.53 | $26.49 | $26.53 | $25.98 | 258 |
2020-05-11 | $26.45 | $26.45 | $26.44 | $26.44 | $25.90 | 327 |
2020-05-08 | $26.57 | $26.57 | $26.57 | $26.57 | $26.03 | 424 |
2020-05-07 | $26.59 | $26.59 | $26.58 | $26.58 | $26.04 | 1,147 |
2020-05-06 | $26.43 | $26.44 | $26.43 | $26.44 | $25.90 | 571 |
2020-05-05 | $26.54 | $26.54 | $26.52 | $26.52 | $25.98 | 433 |
2020-05-04 | $26.53 | $26.54 | $26.53 | $26.54 | $25.99 | 446 |
2020-05-01 | $26.56 | $26.56 | $26.56 | $26.56 | $26.02 | 162 |
2020-04-30 | $26.65 | $26.65 | $26.54 | $26.56 | $26.01 | 2,766 |
2020-04-29 | $26.63 | $26.63 | $26.54 | $26.57 | $26.01 | 845 |
2020-04-28 | $26.53 | $26.53 | $26.53 | $26.53 | $25.98 | 118 |
2020-04-27 | $26.52 | $26.53 | $26.52 | $26.53 | $25.98 | 581 |
2020-04-24 | $26.62 | $26.63 | $26.61 | $26.61 | $26.05 | 457 |
2020-04-23 | $26.67 | $26.67 | $26.67 | $26.67 | $26.11 | 233 |
2020-04-22 | $26.67 | $26.67 | $26.67 | $26.67 | $26.11 | 184 |
2020-04-21 | $26.67 | $26.67 | $26.65 | $26.67 | $26.11 | 336 |
2020-04-20 | $26.57 | $26.59 | $26.57 | $26.59 | $26.04 | 756 |
2020-04-17 | $26.63 | $26.63 | $26.53 | $26.53 | $25.98 | 758 |
2020-04-16 | $26.61 | $26.61 | $26.58 | $26.58 | $26.03 | 454 |
2020-04-15 | $26.57 | $26.57 | $26.56 | $26.56 | $26.01 | 531 |
2020-04-14 | $26.36 | $26.36 | $26.36 | $26.36 | $25.81 | 275 |
2020-04-13 | $26.36 | $26.36 | $26.36 | $26.36 | $25.81 | 241 |
2020-04-09 | $26.39 | $26.39 | $26.34 | $26.36 | $25.81 | 1,329 |
2020-04-08 | $26.32 | $26.32 | $26.31 | $26.31 | $25.76 | 413 |
2020-04-07 | $26.43 | $26.43 | $26.43 | $26.43 | $25.87 | 120 |
2020-04-06 | $26.45 | $26.49 | $26.38 | $26.43 | $25.87 | 1,103 |
2020-04-03 | $26.55 | $26.69 | $26.50 | $26.56 | $26.01 | 2,099 |
2020-04-02 | $26.59 | $26.59 | $26.51 | $26.54 | $25.98 | 1,624 |
2020-04-01 | $26.61 | $28.12 | $26.55 | $26.55 | $25.99 | 85,221 |
2020-03-31 | $26.53 | $26.68 | $26.48 | $26.48 | $25.91 | 5,494 |
2020-03-30 | $26.58 | $26.70 | $26.41 | $26.41 | $25.84 | 243,438 |
2020-03-27 | $26.27 | $26.39 | $26.27 | $26.39 | $25.83 | 186 |
2020-03-26 | $26.05 | $26.05 | $26.05 | $26.05 | $25.49 | 0 |
2020-03-25 | $26.04 | $26.05 | $26.04 | $26.05 | $25.49 | 400 |
2020-03-24 | $26.25 | $26.25 | $26.25 | $26.25 | $25.69 | 19 |
2020-03-23 | $26.22 | $26.25 | $26.22 | $26.25 | $25.69 | 720 |
2020-03-20 | $25.76 | $25.80 | $25.76 | $25.80 | $25.25 | 2,419 |
2020-03-19 | $25.47 | $25.60 | $25.43 | $25.43 | $24.89 | 6,220 |
2020-03-18 | $25.53 | $25.53 | $25.23 | $25.26 | $24.72 | 3,380 |
2020-03-17 | $25.83 | $25.83 | $25.67 | $25.67 | $25.12 | 6,000 |
2020-03-16 | $26.05 | $26.21 | $26.00 | $26.21 | $25.65 | 22,543 |
2020-03-13 | $25.65 | $25.83 | $25.63 | $25.65 | $25.10 | 5,500 |
2020-03-12 | $26.07 | $26.22 | $25.80 | $25.80 | $25.25 | 26,200 |
2020-03-11 | $26.20 | $26.21 | $25.93 | $25.99 | $25.43 | 17,100 |
2020-03-10 | $26.34 | $26.45 | $26.08 | $26.08 | $25.52 | 7,950 |
2020-03-09 | $26.72 | $26.72 | $26.49 | $26.49 | $25.92 | 11,299 |
2020-03-06 | $26.30 | $26.30 | $26.20 | $26.20 | $25.64 | 5,461 |
2020-03-05 | $25.92 | $25.97 | $25.92 | $25.97 | $25.42 | 900 |
2020-03-04 | $25.82 | $25.82 | $25.78 | $25.78 | $25.23 | 5,300 |
2020-03-03 | $25.83 | $25.96 | $25.79 | $25.79 | $25.24 | 14,750 |
2020-03-02 | $25.61 | $25.61 | $25.57 | $25.57 | $25.02 | 700 |
2020-02-28 | $25.43 | $25.51 | $25.43 | $25.51 | $24.96 | 6,300 |
iShares iBonds Dec 2028 Term Treasury ETF (IBTI) News Headlines
Recent iShares iBonds Dec 2028 Term Treasury ETF (IBTI) News
Similar Companies to iShares iBonds Dec 2028 Term Treasury ETF (IBTI) 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 | -- | -- | -- |