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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.