iShares iBonds Dec 2029 Term Treasury ETF (IBTJ) Stock Profile

Data as of Aug. 22, 2025

$21.94 ($0.08) 0.37%

iShares iBonds Dec 2029 Term Treasury ETF - Daily Information

Click for more stock information on iShares iBonds Dec 2029 Term Treasury ETF.

Daily Information	Data
Date	Aug. 22, 2025
Open	$21.86
Previous Close	$21.94
High	$21.95
Low	$21.86
Adjusted Open	$21.86
Previous Adjusted Close	$21.94
Adjusted High	$21.95
Adjusted Low	$21.86

Invest in iShares iBonds Dec 2029 Term Treasury ETF (IBTJ)

Get up to $250 in Bitcoin for funding an account.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for iShares iBonds Dec 2029 Term Treasury ETF (IBTJ)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$21.86	$21.95	$21.86	$21.94	$21.94	121,634
2025-08-21	$21.88	$21.88	$21.84	$21.86	$21.86	164,251
2025-08-20	$21.87	$21.91	$21.87	$21.89	$21.89	156,429
2025-08-19	$21.87	$21.88	$21.87	$21.88	$21.88	104,592
2025-08-18	$21.87	$21.87	$21.84	$21.86	$21.86	113,526
2025-08-15	$21.88	$21.88	$21.85	$21.86	$21.86	155,765
2025-08-14	$21.89	$21.89	$21.86	$21.87	$21.87	83,774
2025-08-13	$21.90	$21.92	$21.89	$21.91	$21.91	117,444
2025-08-12	$21.84	$21.86	$21.83	$21.86	$21.86	51,461
2025-08-11	$21.84	$21.86	$21.83	$21.85	$21.85	89,676
2025-08-08	$21.86	$21.86	$21.84	$21.85	$21.85	119,340
2025-08-07	$21.89	$21.89	$21.86	$21.87	$21.87	53,384
2025-08-06	$21.87	$21.89	$21.86	$21.89	$21.89	185,423
2025-08-05	$21.87	$21.89	$21.87	$21.89	$21.89	94,119
2025-08-04	$21.91	$21.91	$21.87	$21.90	$21.90	213,317
2025-08-01	$21.82	$21.89	$21.82	$21.89	$21.89	128,067
2025-07-31	$21.79	$21.81	$21.77	$21.79	$21.71	176,394
2025-07-30	$21.79	$21.83	$21.78	$21.79	$21.71	55,896
2025-07-29	$21.79	$21.83	$21.79	$21.83	$21.75	156,462
2025-07-28	$21.78	$21.78	$21.77	$21.78	$21.70	76,737
2025-07-25	$21.78	$21.79	$21.77	$21.79	$21.71	75,352
2025-07-24	$21.76	$21.78	$21.75	$21.76	$21.68	135,797
2025-07-23	$21.82	$21.82	$21.78	$21.79	$21.72	128,928
2025-07-22	$21.82	$21.84	$21.82	$21.84	$21.76	87,894
2025-07-21	$21.81	$21.82	$21.80	$21.81	$21.74	43,260
2025-07-18	$21.78	$21.79	$21.76	$21.76	$21.69	174,433
2025-07-17	$21.75	$21.76	$21.72	$21.72	$21.65	194,503
2025-07-16	$21.69	$21.75	$21.69	$21.75	$21.67	237,921
2025-07-15	$21.75	$21.75	$21.68	$21.68	$21.61	143,467
2025-07-14	$21.75	$21.76	$21.72	$21.73	$21.66	106,723
2025-07-11	$21.75	$21.75	$21.73	$21.73	$21.66	73,571
2025-07-10	$21.77	$21.77	$21.74	$21.77	$21.69	165,284
2025-07-09	$21.75	$21.78	$21.74	$21.78	$21.71	96,013
2025-07-08	$21.72	$21.72	$21.71	$21.72	$21.65	104,864
2025-07-07	$21.76	$21.76	$21.73	$21.74	$21.67	160,630
2025-07-03	$21.76	$21.76	$21.73	$21.75	$21.67	90,751
2025-07-02	$21.81	$21.82	$21.78	$21.80	$21.72	78,604
2025-07-01	$21.85	$21.85	$21.80	$21.81	$21.74	147,345
2025-06-30	$21.91	$21.93	$21.89	$21.92	$21.78	93,913
2025-06-27	$21.89	$21.92	$21.88	$21.89	$21.89	94,591
2025-06-26	$21.90	$21.92	$21.88	$21.91	$21.91	94,560
2025-06-25	$21.83	$21.87	$21.82	$21.86	$21.86	88,868
2025-06-24	$21.82	$21.86	$21.80	$21.86	$21.86	109,193
2025-06-23	$21.79	$21.85	$21.78	$21.81	$21.81	165,505
2025-06-20	$21.74	$21.77	$21.72	$21.77	$21.77	104,985
2025-06-18	$21.75	$21.77	$21.72	$21.74	$21.74	102,805
2025-06-17	$21.71	$21.73	$21.69	$21.72	$21.72	47,961
2025-06-16	$21.69	$21.72	$21.68	$21.69	$21.69	69,242
2025-06-13	$21.71	$21.72	$21.68	$21.70	$21.70	108,468
2025-06-12	$21.75	$21.75	$21.72	$21.74	$21.74	114,980
2025-06-11	$21.69	$21.70	$21.66	$21.70	$21.70	70,995
2025-06-10	$21.67	$21.67	$21.63	$21.64	$21.64	106,376
2025-06-09	$21.61	$21.64	$21.60	$21.63	$21.63	178,397
2025-06-06	$21.63	$21.63	$21.59	$21.60	$21.60	240,319
2025-06-05	$21.74	$21.75	$21.69	$21.70	$21.70	166,152
2025-06-04	$21.69	$21.75	$21.69	$21.75	$21.75	312,897
2025-06-03	$21.68	$21.70	$21.65	$21.66	$21.66	392,945
2025-06-02	$21.70	$21.71	$21.66	$21.68	$21.68	178,146
2025-05-30	$21.75	$21.79	$21.75	$21.78	$21.71	121,348
2025-05-29	$21.73	$21.75	$21.71	$21.74	$21.66	84,269
2025-05-28	$21.71	$21.71	$21.67	$21.69	$21.61	114,873
2025-05-27	$21.70	$21.73	$21.69	$21.72	$21.64	95,309
2025-05-23	$21.73	$21.73	$21.67	$21.69	$21.61	101,506
2025-05-22	$21.63	$21.66	$21.62	$21.66	$21.58	77,120
2025-05-21	$21.64	$21.65	$21.60	$21.62	$21.55	196,961
2025-05-20	$21.66	$21.68	$21.65	$21.68	$21.61	153,005
2025-05-19	$21.61	$21.68	$21.61	$21.68	$21.61	419,138
2025-05-16	$21.69	$21.70	$21.65	$21.66	$21.59	117,487
2025-05-15	$21.63	$21.66	$21.62	$21.65	$21.58	159,414
2025-05-14	$21.62	$21.63	$21.57	$21.57	$21.50	159,088
2025-05-13	$21.65	$21.65	$21.60	$21.61	$21.54	100,542
2025-05-12	$21.63	$21.65	$21.59	$21.62	$21.55	193,008
2025-05-09	$21.74	$21.76	$21.71	$21.72	$21.64	106,086
2025-05-08	$21.78	$21.79	$21.69	$21.71	$21.64	389,472
2025-05-07	$21.78	$21.83	$21.78	$21.80	$21.80	95,279
2025-05-06	$21.78	$21.79	$21.75	$21.78	$21.78	78,739
2025-05-05	$21.78	$21.78	$21.72	$21.74	$21.74	107,501
2025-05-02	$21.81	$21.81	$21.74	$21.76	$21.76	74,339
2025-05-01	$21.95	$21.95	$21.83	$21.86	$21.86	200,692
2025-04-30	$21.96	$22.00	$21.95	$21.99	$21.92	95,133
2025-04-29	$21.91	$21.96	$21.90	$21.94	$21.87	125,694
2025-04-28	$21.84	$21.91	$21.84	$21.91	$21.83	191,667
2025-04-25	$21.83	$21.86	$21.80	$21.85	$21.77	89,015
2025-04-24	$21.76	$21.81	$21.76	$21.81	$21.73	71,426
2025-04-23	$21.79	$21.82	$21.72	$21.74	$21.66	172,341
2025-04-22	$21.78	$21.79	$21.75	$21.76	$21.69	44,309
2025-04-21	$21.74	$21.84	$21.74	$21.78	$21.71	111,439
2025-04-17	$21.78	$21.82	$21.77	$21.79	$21.72	156,423
2025-04-16	$21.76	$21.81	$21.74	$21.79	$21.72	217,573
2025-04-15	$21.70	$21.76	$21.70	$21.73	$21.66	177,331
2025-04-14	$21.64	$21.72	$21.63	$21.71	$21.64	126,217
2025-04-11	$21.63	$21.63	$21.54	$21.58	$21.51	136,905
2025-04-10	$21.73	$21.75	$21.66	$21.68	$21.61	332,907
2025-04-09	$21.70	$21.75	$21.58	$21.68	$21.61	200,763
2025-04-08	$21.69	$21.84	$21.69	$21.79	$21.72	232,868
2025-04-07	$21.99	$21.99	$21.75	$21.83	$21.76	405,642
2025-04-04	$22.03	$22.05	$21.90	$21.92	$21.84	189,836
2025-04-03	$21.91	$21.93	$21.86	$21.89	$21.82	197,980
2025-04-02	$21.76	$21.78	$21.68	$21.71	$21.63	47,531
2025-04-01	$21.73	$21.77	$21.72	$21.73	$21.66	186,537
2025-03-31	$21.80	$21.81	$21.75	$21.77	$21.63	114,291
2025-03-28	$21.72	$21.76	$21.71	$21.75	$21.61	117,364
2025-03-27	$21.65	$21.67	$21.64	$21.65	$21.51	128,754
2025-03-26	$21.66	$21.66	$21.63	$21.64	$21.50	123,394
2025-03-25	$21.63	$21.68	$21.63	$21.66	$21.52	127,607
2025-03-24	$21.68	$21.68	$21.63	$21.63	$21.49	127,299
2025-03-21	$21.72	$21.74	$21.70	$21.70	$21.70	67,602
2025-03-20	$21.75	$21.75	$21.68	$21.70	$21.70	133,028
2025-03-19	$21.62	$21.69	$21.59	$21.69	$21.69	82,496
2025-03-18	$21.62	$21.65	$21.61	$21.64	$21.64	198,281
2025-03-17	$21.63	$21.65	$21.60	$21.61	$21.61	151,071
2025-03-14	$21.65	$21.65	$21.61	$21.62	$21.62	144,441
2025-03-13	$21.61	$21.68	$21.60	$21.66	$21.66	177,546
2025-03-12	$21.63	$21.65	$21.61	$21.61	$21.61	182,647
2025-03-11	$21.70	$21.72	$21.65	$21.66	$21.66	1,632,545
2025-03-10	$21.67	$21.71	$21.66	$21.70	$21.70	57,210
2025-03-07	$21.69	$21.69	$21.58	$21.60	$21.60	139,910
2025-03-06	$21.61	$21.63	$21.57	$21.62	$21.62	193,561
2025-03-05	$21.67	$21.69	$21.60	$21.61	$21.61	214,501
2025-03-04	$21.72	$21.77	$21.65	$21.68	$21.68	130,551
2025-03-03	$21.60	$21.70	$21.60	$21.69	$21.69	428,696
2025-02-28	$21.66	$21.72	$21.65	$21.71	$21.64	133,079
2025-02-27	$21.61	$21.65	$21.60	$21.64	$21.57	128,152
2025-02-26	$21.60	$21.65	$21.58	$21.65	$21.58	155,277
2025-02-25	$21.59	$21.62	$21.58	$21.61	$21.54	197,041
2025-02-24	$21.47	$21.52	$21.47	$21.51	$21.45	91,616
2025-02-21	$21.42	$21.50	$21.42	$21.48	$21.42	168,482
2025-02-20	$21.39	$21.42	$21.39	$21.41	$21.35	194,895
2025-02-19	$21.36	$21.40	$21.35	$21.38	$21.32	210,784
2025-02-18	$21.37	$21.40	$21.35	$21.35	$21.29	156,818
2025-02-14	$21.42	$21.44	$21.41	$21.41	$21.35	102,884
2025-02-13	$21.34	$21.36	$21.33	$21.36	$21.29	186,514
2025-02-12	$21.29	$21.29	$21.26	$21.27	$21.21	1,031,867
2025-02-11	$21.37	$21.37	$21.35	$21.37	$21.30	127,567
2025-02-10	$21.41	$21.41	$21.37	$21.38	$21.31	186,632
2025-02-07	$21.39	$21.39	$21.36	$21.38	$21.32	54,204
2025-02-06	$21.44	$21.44	$21.41	$21.42	$21.36	149,884
2025-02-05	$21.44	$21.47	$21.43	$21.45	$21.38	165,537
2025-02-04	$21.36	$21.40	$21.34	$21.40	$21.34	265,374
2025-02-03	$21.39	$21.42	$21.35	$21.36	$21.29	218,046
2025-01-31	$21.44	$21.47	$21.41	$21.44	$21.31	136,453
2025-01-30	$21.43	$21.46	$21.43	$21.45	$21.31	210,678
2025-01-29	$21.44	$21.45	$21.38	$21.42	$21.29	170,348
2025-01-28	$21.41	$21.44	$21.39	$21.43	$21.30	1,745,938
2025-01-27	$21.44	$21.44	$21.40	$21.44	$21.30	597,469
2025-01-24	$21.33	$21.37	$21.33	$21.35	$21.22	372,233
2025-01-23	$21.30	$21.33	$21.30	$21.33	$21.20	177,971
2025-01-22	$21.37	$21.37	$21.32	$21.33	$21.20	178,080
2025-01-21	$21.37	$21.37	$21.34	$21.36	$21.23	121,930
2025-01-17	$21.33	$21.36	$21.32	$21.34	$21.21	287,634
2025-01-16	$21.29	$21.36	$21.27	$21.35	$21.22	285,848
2025-01-15	$21.29	$21.31	$21.27	$21.30	$21.17	169,243
2025-01-14	$21.18	$21.18	$21.16	$21.18	$21.05	208,982
2025-01-13	$21.18	$21.18	$21.15	$21.16	$21.03	115,740
2025-01-10	$21.23	$21.24	$21.16	$21.17	$21.04	302,275
2025-01-08	$21.26	$21.30	$21.26	$21.29	$21.17	390,283
2025-01-07	$21.31	$21.31	$21.25	$21.27	$21.14	519,148
2025-01-06	$21.31	$21.32	$21.28	$21.31	$21.18	282,540
2025-01-03	$21.33	$21.34	$21.30	$21.31	$21.18	193,079
2025-01-02	$21.36	$21.36	$21.31	$21.33	$21.20	66,122
2024-12-31	$21.35	$21.38	$21.31	$21.33	$21.20	129,825
2024-12-30	$21.30	$21.33	$21.30	$21.33	$21.20	163,840
2024-12-27	$21.28	$21.28	$21.25	$21.26	$21.13	191,422
2024-12-26	$21.22	$21.27	$21.22	$21.27	$21.14	95,636
2024-12-24	$21.24	$21.26	$21.21	$21.25	$21.12	142,104
2024-12-23	$21.29	$21.29	$21.23	$21.25	$21.12	523,560
2024-12-20	$21.32	$21.33	$21.28	$21.29	$21.16	572,072
2024-12-19	$21.25	$21.28	$21.24	$21.25	$21.12	147,381
2024-12-18	$21.40	$21.40	$21.26	$21.27	$21.14	119,918
2024-12-17	$21.44	$21.47	$21.43	$21.45	$21.24	144,454
2024-12-16	$21.47	$21.47	$21.44	$21.45	$21.24	71,140
2024-12-13	$21.48	$21.48	$21.44	$21.45	$21.24	120,787
2024-12-12	$21.53	$21.54	$21.49	$21.50	$21.30	105,294
2024-12-11	$21.60	$21.60	$21.53	$21.54	$21.33	122,805
2024-12-10	$21.57	$21.57	$21.55	$21.57	$21.36	97,522
2024-12-09	$21.61	$21.61	$21.58	$21.58	$21.38	84,787
2024-12-06	$21.63	$21.64	$21.60	$21.62	$21.42	62,529
2024-12-05	$21.54	$21.57	$21.53	$21.57	$21.37	301,868
2024-12-04	$21.51	$21.59	$21.50	$21.58	$21.37	244,410
2024-12-03	$21.57	$21.57	$21.52	$21.53	$21.32	174,801
2024-12-02	$21.50	$21.56	$21.50	$21.54	$21.34	146,431
2024-11-29	$21.62	$21.63	$21.60	$21.62	$21.35	36,990
2024-11-27	$21.58	$21.60	$21.56	$21.57	$21.30	93,598
2024-11-26	$21.52	$21.52	$21.49	$21.52	$21.25	126,187
2024-11-25	$21.50	$21.54	$21.50	$21.53	$21.26	129,226
2024-11-22	$21.42	$21.43	$21.41	$21.42	$21.15	120,579
2024-11-21	$21.44	$21.46	$21.40	$21.41	$21.14	164,543
2024-11-20	$21.42	$21.46	$21.42	$21.43	$21.16	195,836
2024-11-19	$21.47	$21.47	$21.44	$21.45	$21.18	183,868
2024-11-18	$21.41	$21.44	$21.38	$21.43	$21.16	324,143
2024-11-15	$21.36	$21.44	$21.36	$21.41	$21.14	354,982
2024-11-14	$21.42	$21.44	$21.36	$21.37	$21.10	264,136
2024-11-13	$21.43	$21.44	$21.38	$21.40	$21.13	72,311
2024-11-12	$21.40	$21.42	$21.37	$21.38	$21.11	113,808
2024-11-11	$21.42	$21.44	$21.42	$21.44	$21.17	123,542
2024-11-08	$21.50	$21.53	$21.47	$21.48	$21.21	83,784
2024-11-07	$21.43	$21.51	$21.43	$21.49	$21.22	116,283
2024-11-06	$21.37	$21.42	$21.36	$21.40	$21.13	101,087
2024-11-05	$21.48	$21.50	$21.43	$21.49	$21.22	107,569
2024-11-04	$21.52	$21.54	$21.48	$21.49	$21.22	73,767
2024-11-01	$21.52	$21.54	$21.44	$21.44	$21.17	156,705
2024-10-31	$21.55	$21.58	$21.51	$21.56	$21.22	91,347
2024-10-30	$21.64	$21.65	$21.56	$21.57	$21.23	73,711
2024-10-29	$21.56	$21.62	$21.55	$21.62	$21.28	110,789
2024-10-28	$21.64	$21.64	$21.58	$21.60	$21.26	52,397
2024-10-25	$21.69	$21.70	$21.63	$21.64	$21.29	73,228
2024-10-24	$21.66	$21.69	$21.64	$21.67	$21.32	47,732
2024-10-23	$21.64	$21.66	$21.62	$21.64	$21.29	43,968
2024-10-22	$21.71	$21.71	$21.67	$21.69	$21.34	97,418
2024-10-21	$21.75	$21.75	$21.70	$21.70	$21.36	49,500
2024-10-18	$21.79	$21.79	$21.78	$21.79	$21.44	52,078
2024-10-17	$21.76	$21.76	$21.75	$21.76	$21.42	91,182
2024-10-16	$21.83	$21.83	$21.80	$21.82	$21.48	68,839
2024-10-15	$21.79	$21.80	$21.78	$21.80	$21.45	53,669
2024-10-14	$21.70	$21.74	$21.70	$21.73	$21.39	34,604
2024-10-11	$21.76	$21.78	$21.74	$21.77	$21.43	124,995
2024-10-10	$21.75	$21.76	$21.71	$21.75	$21.40	95,221
2024-10-09	$21.76	$21.77	$21.72	$21.73	$21.39	329,531
2024-10-08	$21.76	$21.79	$21.75	$21.78	$21.44	53,864
2024-10-07	$21.76	$21.78	$21.75	$21.77	$21.43	136,882
2024-10-04	$21.85	$21.88	$21.81	$21.82	$21.47	123,373
2024-10-03	$22.02	$22.02	$21.97	$21.98	$21.63	42,675
2024-10-02	$22.03	$22.06	$22.03	$22.05	$21.70	41,317
2024-10-01	$22.11	$22.12	$22.07	$22.08	$21.74	89,444
2024-09-30	$22.14	$22.14	$22.08	$22.11	$21.69	75,465
2024-09-27	$22.13	$22.17	$22.12	$22.16	$21.74	66,694
2024-09-26	$22.13	$22.13	$22.09	$22.10	$21.68	44,339
2024-09-25	$22.16	$22.16	$22.12	$22.13	$21.71	85,132
2024-09-24	$22.13	$22.18	$22.11	$22.18	$21.76	40,751
2024-09-23	$22.12	$22.16	$22.10	$22.14	$21.72	77,313
2024-09-20	$22.13	$22.17	$22.11	$22.16	$21.74	72,215
2024-09-19	$22.12	$22.15	$22.12	$22.15	$21.73	39,536
2024-09-18	$22.16	$22.20	$22.13	$22.14	$21.73	91,530
2024-09-17	$22.20	$22.20	$22.17	$22.19	$21.77	86,445
2024-09-16	$22.19	$22.22	$22.19	$22.22	$21.80	59,394
2024-09-13	$22.20	$22.20	$22.17	$22.19	$21.77	64,450
2024-09-12	$22.16	$22.17	$22.12	$22.14	$21.73	135,409
2024-09-11	$22.18	$22.21	$22.14	$22.17	$21.75	120,281
2024-09-10	$22.13	$22.19	$22.13	$22.18	$21.77	78,313
2024-09-09	$22.10	$22.13	$22.09	$22.12	$21.71	76,755
2024-09-06	$22.08	$22.17	$22.04	$22.11	$21.69	196,373
2024-09-05	$22.07	$22.08	$22.02	$22.05	$21.63	161,543
2024-09-04	$21.97	$22.04	$21.97	$22.04	$21.62	155,946
2024-09-03	$21.94	$21.96	$21.93	$21.94	$21.53	81,284
2024-08-30	$21.98	$21.99	$21.94	$21.95	$21.46	39,079
2024-08-29	$21.98	$21.99	$21.96	$21.98	$21.50	113,284
2024-08-28	$22.01	$22.02	$22.00	$22.01	$21.53	290,111
2024-08-27	$21.97	$22.02	$21.97	$22.01	$21.53	125,178
2024-08-26	$22.04	$22.04	$22.00	$22.00	$21.52	34,811
2024-08-23	$21.96	$22.02	$21.93	$22.01	$21.53	65,744
2024-08-22	$21.97	$21.97	$21.91	$21.94	$21.46	63,541
2024-08-21	$21.98	$22.03	$21.96	$22.01	$21.53	91,433
2024-08-20	$21.93	$21.96	$21.93	$21.95	$21.47	86,022
2024-08-19	$21.89	$21.91	$21.87	$21.90	$21.41	83,555
2024-08-16	$21.89	$21.89	$21.86	$21.89	$21.40	464,627
2024-08-15	$21.85	$21.87	$21.83	$21.86	$21.37	68,222
2024-08-14	$21.95	$21.99	$21.95	$21.97	$21.48	93,775
2024-08-13	$21.94	$21.96	$21.93	$21.96	$21.47	40,116
2024-08-12	$21.84	$21.90	$21.84	$21.90	$21.41	138,051
2024-08-09	$21.87	$21.87	$21.83	$21.85	$21.37	26,821
2024-08-08	$21.79	$21.83	$21.78	$21.81	$21.32	142,729
2024-08-07	$21.85	$21.87	$21.82	$21.85	$21.37	165,232
2024-08-06	$21.97	$21.97	$21.87	$21.89	$21.41	220,757
2024-08-05	$22.12	$22.13	$21.95	$21.99	$21.51	190,206
2024-08-02	$21.92	$22.01	$21.92	$21.99	$21.51	445,433
2024-08-01	$21.72	$21.79	$21.72	$21.77	$21.30	155,114
2024-07-31	$21.70	$21.77	$21.66	$21.76	$21.21	188,555
2024-07-30	$21.64	$21.67	$21.62	$21.66	$21.11	103,748
2024-07-29	$21.65	$21.65	$21.62	$21.64	$21.09	40,550
2024-07-26	$21.61	$21.62	$21.60	$21.62	$21.07	89,819
2024-07-25	$21.55	$21.59	$21.53	$21.54	$21.00	55,310
2024-07-24	$21.58	$21.59	$21.53	$21.54	$20.99	63,284
2024-07-23	$21.52	$21.55	$21.52	$21.54	$20.99	64,728
2024-07-22	$21.53	$21.54	$21.49	$21.52	$20.97	75,449
2024-07-19	$21.53	$21.54	$21.52	$21.53	$20.98	50,111
2024-07-18	$21.58	$21.60	$21.55	$21.57	$21.03	42,593
2024-07-17	$21.57	$21.60	$21.56	$21.60	$21.05	132,870
2024-07-16	$21.55	$21.59	$21.55	$21.58	$21.04	72,517
2024-07-15	$21.56	$21.56	$21.53	$21.55	$21.01	65,371
2024-07-12	$21.53	$21.57	$21.53	$21.57	$21.57	44,198
2024-07-11	$21.52	$21.56	$21.52	$21.53	$21.53	67,030
2024-07-10	$21.42	$21.44	$21.41	$21.43	$21.43	55,706
2024-07-09	$21.41	$21.42	$21.38	$21.42	$21.42	26,344
2024-07-08	$21.42	$21.44	$21.41	$21.43	$21.43	38,825
2024-07-05	$21.41	$21.43	$21.39	$21.43	$21.43	24,205
2024-07-03	$21.28	$21.35	$21.28	$21.34	$21.34	33,638
2024-07-02	$21.27	$21.28	$21.24	$21.25	$21.25	71,489
2024-07-01	$21.23	$21.24	$21.20	$21.22	$21.22	54,358
2024-06-28	$21.45	$21.45	$21.36	$21.37	$21.30	40,533
2024-06-27	$21.40	$21.41	$21.39	$21.40	$21.32	91,833
2024-06-26	$21.38	$21.38	$21.35	$21.37	$21.30	52,297
2024-06-25	$21.43	$21.44	$21.41	$21.44	$21.36	39,288
2024-06-24	$21.41	$21.43	$21.40	$21.43	$21.35	68,597
2024-06-21	$21.42	$21.44	$21.40	$21.42	$21.35	23,680
2024-06-20	$21.39	$21.42	$21.38	$21.41	$21.41	81,590
2024-06-18	$21.43	$21.45	$21.41	$21.44	$21.44	28,341
2024-06-17	$21.40	$21.40	$21.37	$21.37	$21.37	43,702
2024-06-14	$21.45	$21.46	$21.43	$21.44	$21.44	62,697
2024-06-13	$21.42	$21.44	$21.40	$21.42	$21.42	21,181
2024-06-12	$21.39	$21.42	$21.33	$21.33	$21.33	33,138
2024-06-11	$21.22	$21.27	$21.21	$21.25	$21.25	185,534
2024-06-10	$21.21	$21.21	$21.18	$21.19	$21.19	53,751
2024-06-07	$21.25	$21.25	$21.21	$21.21	$21.21	30,811
2024-06-06	$21.35	$21.37	$21.33	$21.35	$21.35	464,839
2024-06-05	$21.33	$21.36	$21.30	$21.35	$21.35	33,384
2024-06-04	$21.29	$21.32	$21.28	$21.31	$21.31	72,856
2024-06-03	$21.23	$21.24	$21.22	$21.23	$21.23	46,485
2024-05-31	$21.20	$21.23	$21.20	$21.22	$21.15	34,016
2024-05-30	$21.14	$21.16	$21.13	$21.15	$21.07	45,055
2024-05-29	$21.13	$21.13	$21.06	$21.09	$21.01	62,319
2024-05-28	$21.23	$21.23	$21.13	$21.15	$21.08	49,165
2024-05-24	$21.18	$21.20	$21.17	$21.20	$21.12	14,814
2024-05-23	$21.24	$21.25	$21.17	$21.20	$21.12	36,023
2024-05-22	$21.24	$21.26	$21.23	$21.24	$21.17	67,805
2024-05-21	$21.27	$21.28	$21.26	$21.26	$21.19	31,531
2024-05-20	$21.24	$21.25	$21.23	$21.24	$21.17	61,404
2024-05-17	$21.28	$21.28	$21.25	$21.26	$21.18	47,583
2024-05-16	$21.32	$21.32	$21.29	$21.29	$21.22	58,310
2024-05-15	$21.30	$21.34	$21.29	$21.33	$21.25	155,252
2024-05-14	$21.22	$21.23	$21.20	$21.22	$21.14	137,302
2024-05-13	$21.20	$21.20	$21.17	$21.17	$21.10	49,100
2024-05-10	$21.19	$21.19	$21.16	$21.17	$21.10	17,934
2024-05-09	$21.18	$21.22	$21.17	$21.21	$21.13	25,638
2024-05-08	$21.18	$21.18	$21.16	$21.17	$21.09	65,889
2024-05-07	$21.22	$21.22	$21.18	$21.19	$21.12	64,658
2024-05-06	$21.17	$21.19	$21.16	$21.18	$21.10	23,664
2024-05-03	$21.20	$21.21	$21.15	$21.18	$21.10	48,564
2024-05-02	$21.02	$21.10	$21.02	$21.09	$21.02	44,328
2024-05-01	$20.98	$21.05	$20.95	$21.01	$20.93	54,393
2024-04-30	$21.03	$21.04	$21.00	$21.01	$20.87	60,050
2024-04-29	$21.06	$21.08	$21.04	$21.08	$20.94	46,238
2024-04-26	$21.04	$21.05	$21.01	$21.01	$20.87	36,839
2024-04-25	$20.98	$21.01	$20.97	$21.00	$20.86	279,754
2024-04-24	$21.04	$21.05	$21.03	$21.05	$20.91	53,180
2024-04-23	$21.07	$21.11	$21.07	$21.08	$20.94	24,640
2024-04-22	$21.03	$21.06	$21.03	$21.05	$20.91	35,676
2024-04-19	$21.05	$21.06	$21.03	$21.04	$20.90	88,324
2024-04-18	$21.07	$21.07	$21.00	$21.02	$20.88	21,050
2024-04-17	$21.04	$21.09	$21.03	$21.08	$20.94	13,867
2024-04-16	$21.00	$21.02	$20.98	$21.00	$20.86	20,156
2024-04-15	$21.03	$21.05	$21.00	$21.05	$20.91	62,529
2024-04-12	$21.14	$21.16	$21.13	$21.13	$20.99	77,240
2024-04-11	$21.10	$21.10	$21.04	$21.08	$20.94	76,269
2024-04-10	$21.14	$21.14	$21.04	$21.07	$20.93	82,040
2024-04-09	$21.28	$21.30	$21.27	$21.29	$21.14	53,661
2024-04-08	$21.24	$21.26	$21.22	$21.24	$21.09	47,002
2024-04-05	$21.30	$21.32	$21.27	$21.28	$21.14	43,241
2024-04-04	$21.34	$21.37	$21.31	$21.37	$21.23	28,108
2024-04-03	$21.25	$21.32	$21.24	$21.32	$21.18	24,998
2024-04-02	$21.27	$21.30	$21.25	$21.30	$21.16	49,577
2024-04-01	$21.41	$21.41	$21.29	$21.30	$21.16	49,252
2024-03-28	$21.50	$21.52	$21.49	$21.50	$21.29	24,699
2024-03-27	$21.49	$21.53	$21.49	$21.53	$21.32	18,427
2024-03-26	$21.45	$21.48	$21.43	$21.48	$21.27	24,936
2024-03-25	$21.49	$21.49	$21.45	$21.46	$21.25	56,978
2024-03-22	$21.49	$21.50	$21.48	$21.50	$21.29	58,066
2024-03-21	$21.45	$21.45	$21.42	$21.43	$21.22	29,090
2024-03-20	$21.38	$21.43	$21.37	$21.43	$21.22	30,699
2024-03-19	$21.36	$21.38	$21.35	$21.38	$21.17	38,806
2024-03-18	$21.34	$21.34	$21.31	$21.33	$21.12	26,887
2024-03-15	$21.36	$21.36	$21.34	$21.35	$21.14	35,113
2024-03-14	$21.43	$21.43	$21.37	$21.38	$21.16	31,379
2024-03-13	$21.50	$21.50	$21.47	$21.48	$21.27	81,559
2024-03-12	$21.54	$21.54	$21.50	$21.50	$21.29	27,115
2024-03-11	$21.60	$21.60	$21.56	$21.58	$21.37	30,938
2024-03-08	$21.63	$21.63	$21.59	$21.60	$21.38	92,736
2024-03-07	$21.58	$21.58	$21.55	$21.58	$21.37	19,283
2024-03-06	$21.55	$21.57	$21.52	$21.54	$21.33	70,040
2024-03-05	$21.50	$21.52	$21.49	$21.52	$21.31	37,706
2024-03-04	$21.44	$21.45	$21.42	$21.44	$21.23	39,308
2024-03-01	$21.39	$21.48	$21.36	$21.48	$21.27	34,440
2024-02-29	$21.45	$21.47	$21.43	$21.46	$21.18	102,636
2024-02-28	$21.38	$21.43	$21.38	$21.43	$21.15	31,851
2024-02-27	$21.39	$21.40	$21.35	$21.37	$21.10	45,032
2024-02-26	$21.42	$21.42	$21.36	$21.40	$21.12	43,849
2024-02-23	$21.37	$21.43	$21.37	$21.42	$21.42	96,766
2024-02-22	$21.37	$21.39	$21.35	$21.37	$21.37	124,604
2024-02-21	$21.43	$21.45	$21.37	$21.38	$21.38	30,490
2024-02-20	$21.45	$21.46	$21.43	$21.43	$21.43	47,197
2024-02-16	$21.37	$21.39	$21.36	$21.39	$21.39	36,212
2024-02-15	$21.50	$21.50	$21.44	$21.46	$21.46	219,994
2024-02-14	$21.38	$21.44	$21.37	$21.42	$21.42	66,511
2024-02-13	$21.41	$21.41	$21.34	$21.35	$21.35	363,579
2024-02-12	$21.54	$21.55	$21.51	$21.53	$21.53	66,944
2024-02-09	$21.51	$21.52	$21.50	$21.51	$21.51	36,476
2024-02-08	$21.55	$21.56	$21.53	$21.54	$21.54	32,937
2024-02-07	$21.58	$21.64	$21.58	$21.59	$21.59	43,177
2024-02-06	$21.55	$21.62	$21.55	$21.62	$21.62	125,695
2024-02-05	$21.57	$21.58	$21.51	$21.51	$21.51	81,782
2024-02-02	$21.69	$21.70	$21.63	$21.66	$21.66	78,902
2024-02-01	$21.85	$21.89	$21.82	$21.86	$21.86	51,909
2024-01-31	$21.81	$21.86	$21.79	$21.86	$21.79	149,747
2024-01-30	$21.75	$21.75	$21.68	$21.72	$21.65	65,588
2024-01-29	$21.69	$21.73	$21.68	$21.73	$21.66	25,748
2024-01-26	$21.66	$21.66	$21.62	$21.65	$21.58	49,433
2024-01-25	$21.66	$21.68	$21.64	$21.67	$21.60	60,000
2024-01-24	$21.70	$21.70	$21.60	$21.60	$21.53	47,119
2024-01-23	$21.64	$21.64	$21.61	$21.63	$21.63	25,686
2024-01-22	$21.66	$21.68	$21.65	$21.66	$21.66	65,136
2024-01-19	$21.59	$21.62	$21.57	$21.62	$21.62	42,707
2024-01-18	$21.65	$21.66	$21.62	$21.63	$21.63	38,556
2024-01-17	$21.66	$21.66	$21.62	$21.64	$21.64	53,579
2024-01-16	$21.76	$21.80	$21.70	$21.72	$21.72	62,350
2024-01-12	$21.85	$21.85	$21.80	$21.83	$21.83	40,065
2024-01-11	$21.70	$21.77	$21.68	$21.77	$21.77	60,890
2024-01-10	$21.71	$21.71	$21.66	$21.67	$21.67	130,210
2024-01-09	$21.67	$21.70	$21.66	$21.68	$21.68	97,270
2024-01-08	$21.66	$21.73	$21.66	$21.68	$21.68	151,459
2024-01-05	$21.62	$21.73	$21.61	$21.63	$21.63	36,367
2024-01-04	$21.68	$21.69	$21.66	$21.67	$21.67	96,384
2024-01-03	$21.65	$21.75	$21.65	$21.75	$21.75	42,622
2024-01-02	$21.72	$21.73	$21.70	$21.72	$21.72	53,406
2023-12-29	$21.75	$21.81	$21.75	$21.78	$21.78	36,388
2023-12-28	$21.82	$21.84	$21.78	$21.80	$21.80	53,273
2023-12-27	$21.77	$21.85	$21.77	$21.85	$21.85	56,981
2023-12-26	$21.72	$21.75	$21.71	$21.74	$21.74	85,903
2023-12-22	$21.78	$21.78	$21.72	$21.75	$21.75	65,539
2023-12-21	$21.80	$21.80	$21.73	$21.73	$21.73	97,669
2023-12-20	$21.72	$21.76	$21.69	$21.75	$21.75	45,269
2023-12-19	$21.67	$21.69	$21.66	$21.66	$21.66	14,823
2023-12-18	$21.67	$21.67	$21.63	$21.65	$21.65	91,157
2023-12-15	$21.67	$21.71	$21.66	$21.67	$21.67	48,828
2023-12-14	$21.68	$21.74	$21.68	$21.70	$21.70	70,209
2023-12-13	$21.45	$21.67	$21.43	$21.65	$21.58	74,683
2023-12-12	$21.37	$21.41	$21.36	$21.41	$21.34	110,060
2023-12-11	$21.35	$21.38	$21.31	$21.37	$21.31	58,356
2023-12-08	$21.40	$21.41	$21.34	$21.36	$21.30	29,797
2023-12-07	$21.47	$21.53	$21.47	$21.49	$21.42	237,870
2023-12-06	$21.48	$21.51	$21.46	$21.49	$21.42	404,852
2023-12-05	$21.41	$21.47	$21.41	$21.45	$21.38	73,091
2023-12-04	$21.38	$21.40	$21.33	$21.36	$21.30	61,238
2023-12-01	$21.29	$21.45	$21.29	$21.42	$21.36	144,818
2023-11-30	$21.36	$21.37	$21.32	$21.36	$21.23	30,189
2023-11-29	$21.40	$21.43	$21.38	$21.41	$21.28	64,261
2023-11-28	$21.23	$21.34	$21.22	$21.34	$21.21	57,299
2023-11-27	$21.18	$21.24	$21.17	$21.24	$21.10	57,992
2023-11-24	$21.14	$21.14	$21.12	$21.14	$21.01	22,120
2023-11-22	$21.23	$21.23	$21.17	$21.20	$21.06	45,886
2023-11-21	$21.20	$21.23	$21.17	$21.21	$21.08	88,969
2023-11-20	$21.15	$21.19	$21.13	$21.19	$21.06	62,792
2023-11-17	$21.18	$21.18	$21.14	$21.16	$21.03	39,155
2023-11-16	$21.16	$21.20	$21.15	$21.17	$21.03	51,928
2023-11-15	$21.10	$21.10	$21.05	$21.06	$20.93	46,486
2023-11-14	$21.15	$21.19	$21.13	$21.18	$21.05	26,447
2023-11-13	$20.88	$20.93	$20.85	$20.93	$20.80	29,819
2023-11-10	$20.99	$20.99	$20.91	$20.92	$20.79	43,610
2023-11-09	$21.03	$21.04	$20.92	$20.93	$20.80	59,349
2023-11-08	$21.02	$21.08	$21.02	$21.07	$20.93	38,337
2023-11-07	$21.00	$21.06	$21.00	$21.03	$20.89	36,157
2023-11-06	$21.00	$21.00	$20.94	$20.96	$20.83	79,148
2023-11-03	$21.10	$21.10	$21.04	$21.06	$20.92	54,832
2023-11-02	$20.95	$20.96	$20.88	$20.91	$20.78	152,101
2023-11-01	$20.71	$20.86	$20.71	$20.85	$20.72	77,066
2023-10-31	$20.76	$20.79	$20.75	$20.75	$20.56	75,051
2023-10-30	$20.75	$20.78	$20.74	$20.76	$20.57	53,119
2023-10-27	$20.79	$20.82	$20.76	$20.82	$20.82	16,504
2023-10-26	$20.69	$20.78	$20.69	$20.78	$20.78	28,439
2023-10-25	$20.70	$20.71	$20.65	$20.66	$20.66	160,057
2023-10-24	$20.76	$20.77	$20.73	$20.77	$20.77	28,065
2023-10-23	$20.65	$20.78	$20.65	$20.76	$20.76	30,331
2023-10-20	$20.67	$20.71	$20.67	$20.71	$20.71	34,017
2023-10-19	$20.61	$20.66	$20.58	$20.61	$20.61	94,753
2023-10-18	$20.68	$20.70	$20.63	$20.65	$20.65	55,358
2023-10-17	$20.74	$20.74	$20.68	$20.70	$20.70	30,311
2023-10-16	$20.87	$20.87	$20.85	$20.86	$20.86	69,017
2023-10-13	$20.95	$20.95	$20.92	$20.94	$20.94	26,385
2023-10-12	$20.93	$20.94	$20.85	$20.87	$20.87	98,593
2023-10-11	$20.98	$21.00	$20.94	$20.98	$20.98	40,906
2023-10-10	$20.90	$20.97	$20.90	$20.94	$20.94	97,448
2023-10-09	$20.89	$20.98	$20.89	$20.98	$20.98	14,226
2023-10-06	$20.74	$20.81	$20.73	$20.78	$20.78	27,517
2023-10-05	$20.86	$20.87	$20.85	$20.87	$20.87	109,667
2023-10-04	$20.78	$20.83	$20.73	$20.82	$20.82	20,490
2023-10-03	$20.82	$20.82	$20.72	$20.73	$20.73	44,570
2023-10-02	$20.86	$20.87	$20.81	$20.81	$20.81	12,178
2023-09-29	$21.05	$21.05	$20.98	$21.00	$20.94	24,615
2023-09-28	$20.91	$20.99	$20.88	$20.98	$20.92	27,075
2023-09-27	$21.00	$21.01	$20.89	$20.92	$20.86	9,325
2023-09-26	$20.98	$20.99	$20.97	$20.99	$20.93	8,239
2023-09-25	$21.00	$21.03	$20.97	$20.98	$20.92	120,775
2023-09-22	$21.01	$21.07	$21.01	$21.06	$21.00	22,428
2023-09-21	$21.00	$21.01	$20.99	$21.00	$20.94	32,628
2023-09-20	$21.15	$21.17	$21.07	$21.08	$21.02	11,306
2023-09-19	$21.13	$21.14	$21.09	$21.09	$21.03	10,248
2023-09-18	$21.14	$21.17	$21.14	$21.17	$21.11	2,955
2023-09-15	$21.17	$21.17	$21.15	$21.15	$21.09	5,178
2023-09-14	$21.22	$21.23	$21.20	$21.20	$21.13	10,409
2023-09-13	$21.20	$21.25	$21.19	$21.23	$21.16	12,393
2023-09-12	$21.18	$21.20	$21.18	$21.20	$21.14	11,367
2023-09-11	$21.20	$21.21	$21.18	$21.20	$21.14	52,251
2023-09-08	$21.26	$21.27	$21.20	$21.20	$21.14	21,431
2023-09-07	$21.19	$21.22	$21.18	$21.22	$21.15	12,428
2023-09-06	$21.17	$21.17	$21.14	$21.16	$21.10	7,009
2023-09-05	$21.24	$21.24	$21.20	$21.22	$21.15	789,170
2023-09-01	$21.35	$21.35	$21.28	$21.30	$21.23	16,926
2023-08-31	$21.40	$21.44	$21.40	$21.43	$21.30	24,552
2023-08-30	$21.42	$21.42	$21.39	$21.39	$21.26	6,118
2023-08-29	$21.24	$21.39	$21.24	$21.39	$21.26	7,214
2023-08-28	$21.25	$21.27	$21.23	$21.27	$21.14	5,612
2023-08-25	$21.22	$21.24	$21.18	$21.22	$21.09	20,321
2023-08-24	$21.25	$21.27	$21.24	$21.25	$21.13	22,524
2023-08-23	$21.23	$21.29	$21.23	$21.29	$21.16	22,289
2023-08-22	$21.15	$21.17	$21.13	$21.14	$21.02	29,419
2023-08-21	$21.19	$21.19	$21.14	$21.14	$21.02	12,621
2023-08-18	$21.25	$21.28	$21.24	$21.24	$21.11	9,774
2023-08-17	$21.22	$21.22	$21.15	$21.20	$21.07	36,659
2023-08-16	$21.27	$21.28	$21.20	$21.21	$21.08	73,792
2023-08-15	$21.28	$21.32	$21.25	$21.25	$21.12	16,438
2023-08-14	$21.25	$21.31	$21.25	$21.27	$21.14	6,068
2023-08-11	$21.36	$21.37	$21.30	$21.30	$21.17	65,999
2023-08-10	$21.51	$21.55	$21.40	$21.40	$21.27	15,903
2023-08-09	$21.51	$21.54	$21.50	$21.51	$21.39	10,838
2023-08-08	$21.52	$21.55	$21.51	$21.51	$21.38	11,522
2023-08-07	$21.46	$21.48	$21.44	$21.45	$21.32	10,965
2023-08-04	$21.40	$21.47	$21.40	$21.47	$21.47	93,896
2023-08-03	$21.30	$21.32	$21.29	$21.30	$21.30	90,261
2023-08-02	$21.37	$21.39	$21.32	$21.39	$21.39	19,040
2023-08-01	$21.41	$21.41	$21.36	$21.40	$21.40	27,675
2023-07-31	$21.51	$21.55	$21.51	$21.52	$21.45	12,377
2023-07-28	$21.50	$21.53	$21.49	$21.51	$21.44	20,460
2023-07-27	$21.56	$21.57	$21.43	$21.46	$21.39	19,421
2023-07-26	$21.56	$21.62	$21.55	$21.61	$21.61	24,941
2023-07-25	$21.52	$21.55	$21.52	$21.55	$21.55	9,977
2023-07-24	$21.67	$21.67	$21.59	$21.59	$21.59	4,922
2023-07-21	$21.66	$21.66	$21.63	$21.64	$21.64	7,667
2023-07-20	$21.61	$21.62	$21.59	$21.61	$21.61	11,678
2023-07-19	$21.74	$21.76	$21.70	$21.75	$21.75	28,875
2023-07-18	$21.74	$21.77	$21.69	$21.70	$21.70	22,053
2023-07-17	$21.67	$21.70	$21.67	$21.69	$21.69	6,066
2023-07-14	$21.72	$21.72	$21.65	$21.65	$21.65	4,667
2023-07-13	$21.71	$21.76	$21.68	$21.76	$21.76	8,137
2023-07-12	$21.56	$21.62	$21.55	$21.61	$21.61	16,679
2023-07-11	$21.41	$21.44	$21.40	$21.41	$21.41	40,151
2023-07-10	$21.34	$21.42	$21.34	$21.40	$21.40	2,280
2023-07-07	$21.31	$21.35	$21.29	$21.29	$21.29	36,756
2023-07-06	$21.27	$21.30	$21.21	$21.30	$21.30	22,314
2023-07-05	$21.49	$21.49	$21.40	$21.42	$21.42	15,178
2023-07-03	$21.53	$21.57	$21.48	$21.48	$21.48	4,559
2023-06-30	$21.60	$21.63	$21.60	$21.63	$21.56	11,252
2023-06-29	$21.62	$21.62	$21.59	$21.60	$21.53	2,466
2023-06-28	$21.72	$21.79	$21.72	$21.78	$21.71	6,189
2023-06-27	$21.78	$21.78	$21.69	$21.70	$21.63	11,428
2023-06-26	$21.76	$21.78	$21.76	$21.78	$21.71	6,378
2023-06-23	$21.77	$21.77	$21.72	$21.73	$21.66	8,634
2023-06-22	$21.71	$21.74	$21.66	$21.68	$21.61	161,739
2023-06-21	$21.70	$21.77	$21.70	$21.77	$21.70	3,942
2023-06-20	$21.74	$21.78	$21.74	$21.75	$21.68	22,836
2023-06-16	$21.71	$21.72	$21.69	$21.72	$21.72	9,812
2023-06-15	$21.75	$21.79	$21.74	$21.79	$21.79	5,739
2023-06-14	$21.70	$21.72	$21.62	$21.67	$21.67	169,480
2023-06-13	$21.83	$21.83	$21.63	$21.66	$21.66	7,144
2023-06-12	$21.77	$21.79	$21.72	$21.79	$21.79	14,736
2023-06-09	$21.75	$21.77	$21.75	$21.75	$21.75	10,097
2023-06-08	$21.76	$21.83	$21.76	$21.83	$21.83	58,889
2023-06-07	$21.78	$21.78	$21.70	$21.72	$21.72	9,338
2023-06-06	$21.83	$21.83	$21.79	$21.81	$21.81	8,119
2023-06-05	$21.75	$21.84	$21.75	$21.83	$21.83	9,878
2023-06-02	$21.95	$21.95	$21.81	$21.82	$21.82	12,095
2023-06-01	$21.97	$21.97	$21.95	$21.97	$21.97	13,700
2023-05-31	$21.94	$21.99	$21.92	$21.97	$21.91	13,786
2023-05-30	$21.81	$21.91	$21.81	$21.91	$21.84	40,581
2023-05-26	$21.72	$21.77	$21.70	$21.76	$21.70	8,730
2023-05-25	$21.83	$21.84	$21.76	$21.76	$21.70	18,945
2023-05-24	$21.97	$21.97	$21.88	$21.90	$21.84	36,213
2023-05-23	$21.90	$21.96	$21.88	$21.94	$21.88	20,196
2023-05-22	$21.92	$21.94	$21.90	$21.92	$21.86	8,619
2023-05-19	$21.93	$21.98	$21.91	$21.92	$21.86	19,796
2023-05-18	$22.03	$22.04	$22.00	$22.00	$21.94	84,121
2023-05-17	$22.16	$22.16	$22.10	$22.12	$22.06	16,121
2023-05-16	$22.19	$22.19	$22.15	$22.18	$22.12	9,307
2023-05-15	$22.24	$22.25	$22.22	$22.25	$22.18	17,947
2023-05-12	$22.35	$22.36	$22.26	$22.27	$22.27	4,349
2023-05-11	$22.44	$22.44	$22.36	$22.37	$22.37	17,166
2023-05-10	$22.31	$22.34	$22.28	$22.33	$22.33	32,470
2023-05-09	$22.20	$22.20	$22.18	$22.18	$22.18	16,489
2023-05-08	$22.20	$22.24	$22.19	$22.21	$22.21	8,484
2023-05-05	$22.30	$22.30	$22.27	$22.30	$22.30	3,202
2023-05-04	$22.41	$22.50	$22.39	$22.42	$22.42	96,235
2023-05-03	$22.31	$22.39	$22.30	$22.39	$22.39	21,821
2023-05-02	$22.16	$22.26	$22.16	$22.26	$22.26	11,220
2023-05-01	$22.14	$22.14	$22.02	$22.02	$22.02	5,848
2023-04-28	$22.22	$22.26	$22.22	$22.26	$22.20	3,562
2023-04-27	$22.19	$22.19	$22.13	$22.14	$22.07	4,593
2023-04-26	$22.32	$22.34	$22.24	$22.27	$22.20	17,275
2023-04-25	$22.27	$22.35	$22.27	$22.34	$22.28	8,309
2023-04-24	$22.12	$22.16	$22.12	$22.15	$22.08	16,343
2023-04-21	$22.16	$22.16	$22.06	$22.08	$22.02	33,690
2023-04-20	$22.12	$22.12	$22.09	$22.11	$22.04	9,355
2023-04-19	$22.01	$22.01	$21.96	$22.01	$21.95	44,304
2023-04-18	$22.03	$22.07	$22.03	$22.04	$21.98	11,411
2023-04-17	$22.05	$22.05	$22.02	$22.03	$21.97	3,864
2023-04-14	$22.15	$22.15	$22.11	$22.13	$22.06	5,253
2023-04-13	$22.32	$22.32	$22.22	$22.24	$22.18	8,773
2023-04-12	$22.30	$22.30	$22.21	$22.27	$22.20	4,258
2023-04-11	$22.21	$22.21	$22.17	$22.20	$22.14	4,705
2023-04-10	$22.25	$22.25	$22.20	$22.20	$22.14	9,258
2023-04-06	$22.41	$22.43	$22.39	$22.40	$22.34	19,874
2023-04-05	$22.41	$22.45	$22.38	$22.40	$22.40	17,672
2023-04-04	$22.14	$22.34	$22.14	$22.34	$22.34	9,895
2023-04-03	$22.11	$22.21	$22.11	$22.20	$22.20	4,621
2023-03-31	$22.10	$22.18	$22.09	$22.17	$22.17	8,996
2023-03-30	$22.03	$22.08	$22.03	$22.08	$22.08	80,783
2023-03-29	$22.02	$22.07	$22.02	$22.06	$22.06	6,603
2023-03-28	$22.09	$22.10	$22.07	$22.09	$22.09	14,814
2023-03-27	$22.16	$22.18	$22.12	$22.12	$22.12	13,453
2023-03-24	$22.44	$22.47	$22.34	$22.34	$22.34	7,270
2023-03-23	$22.21	$22.35	$22.20	$22.34	$22.34	145,950
2023-03-22	$21.94	$22.22	$21.94	$22.22	$22.22	6,138
2023-03-21	$22.00	$22.04	$21.95	$21.96	$21.96	11,492
2023-03-20	$22.21	$22.21	$22.08	$22.11	$22.11	9,555
2023-03-17	$22.15	$22.27	$22.15	$22.23	$22.23	10,837
2023-03-16	$22.25	$22.29	$21.97	$21.99	$21.99	19,238
2023-03-15	$22.16	$22.27	$22.09	$22.16	$22.16	15,578
2023-03-14	$21.92	$21.93	$21.82	$21.86	$21.86	17,893
2023-03-13	$22.12	$22.18	$21.98	$22.03	$22.03	24,918
2023-03-10	$21.70	$21.79	$21.66	$21.77	$21.77	11,850
2023-03-09	$21.39	$21.48	$21.37	$21.46	$21.46	26,715
2023-03-08	$21.43	$21.43	$21.30	$21.33	$21.33	27,382
2023-03-07	$21.39	$21.39	$21.32	$21.34	$21.34	10,891
2023-03-06	$21.41	$21.41	$21.35	$21.37	$21.37	5,449
2023-03-03	$21.35	$21.39	$21.33	$21.38	$21.38	5,453
2023-03-02	$21.27	$21.29	$21.25	$21.28	$21.28	13,353
2023-03-01	$21.41	$21.41	$21.33	$21.35	$21.35	21,532
2023-02-28	$21.51	$21.52	$21.49	$21.52	$21.46	4,520
2023-02-27	$21.50	$21.51	$21.49	$21.51	$21.45	6,511
2023-02-24	$21.45	$21.47	$21.43	$21.47	$21.41	17,299
2023-02-23	$21.51	$21.57	$21.51	$21.57	$21.51	4,078
2023-02-22	$21.52	$21.54	$21.51	$21.51	$21.45	5,021
2023-02-21	$21.52	$21.55	$21.47	$21.47	$21.41	15,273
2023-02-17	$21.58	$21.67	$21.58	$21.67	$21.61	66,884
2023-02-16	$21.61	$21.64	$21.60	$21.60	$21.54	15,894
2023-02-15	$21.66	$21.66	$21.63	$21.66	$21.60	6,256
2023-02-14	$21.73	$21.75	$21.68	$21.68	$21.62	18,195
2023-02-13	$21.75	$21.80	$21.75	$21.79	$21.73	10,852
2023-02-10	$21.81	$21.81	$21.75	$21.76	$21.70	11,985
2023-02-09	$21.93	$21.93	$21.82	$21.83	$21.77	7,692
2023-02-08	$21.87	$21.91	$21.84	$21.90	$21.84	16,200
2023-02-07	$21.89	$21.95	$21.84	$21.86	$21.80	37,875
2023-02-06	$21.94	$21.94	$21.88	$21.88	$21.82	6,914
2023-02-03	$22.12	$22.13	$22.04	$22.06	$22.00	6,503
2023-02-02	$22.32	$22.33	$22.25	$22.25	$22.19	20,339
2023-02-01	$22.15	$22.26	$22.10	$22.26	$22.20	24,249
2023-01-31	$22.14	$22.15	$22.10	$22.15	$22.04	8,919
2023-01-30	$22.07	$22.08	$22.07	$22.07	$21.96	10,474
2023-01-27	$22.11	$22.14	$22.11	$22.13	$22.02	12,959
2023-01-26	$22.20	$22.22	$22.16	$22.17	$22.06	2,559
2023-01-25	$22.23	$22.23	$22.19	$22.23	$22.11	13,448
2023-01-24	$22.15	$22.21	$22.13	$22.20	$22.08	59,433
2023-01-23	$22.14	$22.17	$22.11	$22.13	$22.02	42,084
2023-01-20	$22.21	$22.23	$22.18	$22.18	$22.06	18,448
2023-01-19	$22.32	$22.32	$22.29	$22.29	$22.17	11,503
2023-01-18	$22.31	$22.35	$22.27	$22.35	$22.23	70,205
2023-01-17	$22.12	$22.15	$22.09	$22.11	$22.00	6,055
2023-01-13	$22.22	$22.22	$22.12	$22.14	$22.02	116,323
2023-01-12	$22.15	$22.24	$22.13	$22.24	$22.12	24,189
2023-01-11	$22.03	$22.07	$22.01	$22.07	$21.96	9,446
2023-01-10	$21.98	$21.99	$21.94	$21.97	$21.86	19,452
2023-01-09	$22.00	$22.09	$22.00	$22.07	$21.95	8,594
2023-01-06	$21.81	$22.03	$21.79	$22.02	$21.91	17,630
2023-01-05	$21.72	$21.79	$21.72	$21.79	$21.67	9,278
2023-01-04	$21.83	$21.85	$21.78	$21.81	$21.70	23,396
2023-01-03	$21.77	$21.77	$21.69	$21.70	$21.59	10,506
2022-12-30	$21.56	$21.64	$21.56	$21.59	$21.48	6,480
2022-12-29	$21.63	$21.66	$21.61	$21.66	$21.55	7,345
2022-12-28	$21.64	$21.64	$21.59	$21.60	$21.48	6,364
2022-12-27	$21.68	$21.68	$21.62	$21.63	$21.51	13,793
2022-12-23	$21.74	$21.78	$21.74	$21.75	$21.64	9,159
2022-12-22	$21.84	$21.86	$21.82	$21.82	$21.71	71,062
2022-12-21	$21.89	$21.89	$21.82	$21.83	$21.71	39,378
2022-12-20	$21.83	$21.83	$21.80	$21.80	$21.69	11,461
2022-12-19	$21.94	$21.94	$21.92	$21.93	$21.82	7,137
2022-12-16	$21.96	$22.08	$21.95	$22.05	$21.94	31,738
2022-12-15	$22.08	$22.08	$22.02	$22.07	$21.96	9,827
2022-12-14	$22.08	$22.13	$22.02	$22.12	$21.95	19,353
2022-12-13	$22.17	$22.18	$22.06	$22.06	$21.89	17,370
2022-12-12	$21.94	$21.94	$21.89	$21.90	$21.73	6,116
2022-12-09	$21.96	$21.97	$21.93	$21.93	$21.76	6,771
2022-12-08	$22.03	$22.07	$22.01	$22.02	$21.85	6,212
2022-12-07	$22.05	$22.14	$22.05	$22.14	$21.97	15,098
2022-12-06	$21.92	$21.97	$21.92	$21.97	$21.80	2,504
2022-12-05	$21.96	$21.98	$21.87	$21.90	$21.73	8,460
2022-12-02	$21.91	$22.07	$21.90	$22.07	$22.07	6,442
2022-12-01	$21.91	$22.05	$21.91	$22.05	$22.05	7,474
2022-11-30	$21.71	$21.89	$21.69	$21.89	$21.84	69,952
2022-11-29	$21.75	$21.77	$21.73	$21.75	$21.71	7,471
2022-11-28	$21.82	$21.82	$21.78	$21.81	$21.77	5,573
2022-11-25	$21.79	$21.79	$21.79	$21.79	$21.75	121
2022-11-23	$21.76	$21.79	$21.72	$21.79	$21.74	23,047
2022-11-22	$21.70	$21.72	$21.70	$21.71	$21.67	3,131
2022-11-21	$21.71	$21.72	$21.63	$21.64	$21.60	6,208
2022-11-18	$21.71	$21.71	$21.63	$21.64	$21.60	8,630
2022-11-17	$21.72	$21.72	$21.68	$21.71	$21.67	7,305
2022-11-16	$21.77	$21.83	$21.75	$21.82	$21.78	2,647
2022-11-15	$21.66	$21.71	$21.65	$21.71	$21.67	29,428
2022-11-14	$21.57	$21.59	$21.56	$21.58	$21.54	4,999
2022-11-11	$21.59	$21.63	$21.59	$21.63	$21.59	10,389
2022-11-10	$21.56	$21.66	$21.56	$21.66	$21.62	46,828
2022-11-09	$21.19	$21.27	$21.19	$21.27	$21.23	72,737
2022-11-08	$21.14	$21.22	$21.14	$21.20	$21.20	30,610
2022-11-07	$21.16	$21.16	$21.09	$21.10	$21.10	5,809
2022-11-04	$21.15	$21.23	$21.13	$21.16	$21.16	23,609
2022-11-03	$21.09	$21.17	$21.09	$21.16	$21.16	13,304
2022-11-02	$21.27	$21.39	$21.20	$21.24	$21.24	23,931
2022-11-01	$21.42	$21.42	$21.25	$21.26	$21.26	41,313
2022-10-31	$21.33	$21.37	$21.28	$21.32	$21.26	24,281
2022-10-28	$21.47	$21.47	$21.37	$21.41	$21.35	5,282
2022-10-27	$21.53	$21.53	$21.49	$21.52	$21.46	8,073
2022-10-26	$21.37	$21.41	$21.36	$21.39	$21.33	8,886
2022-10-25	$21.31	$21.35	$21.30	$21.32	$21.26	32,214
2022-10-24	$21.18	$21.18	$21.13	$21.13	$21.07	4,345
2022-10-21	$21.03	$21.15	$21.03	$21.15	$21.09	13,269
2022-10-20	$21.15	$21.18	$21.05	$21.05	$20.99	5,194
2022-10-19	$21.20	$21.22	$21.17	$21.18	$21.12	162,335
2022-10-18	$21.35	$21.38	$21.27	$21.35	$21.29	247,777
2022-10-17	$21.39	$21.39	$21.29	$21.29	$21.23	10,210
2022-10-14	$21.34	$21.34	$21.25	$21.28	$21.22	514,278
2022-10-13	$21.28	$21.39	$21.28	$21.34	$21.28	1,485
2022-10-12	$21.40	$21.46	$21.37	$21.44	$21.44	5,640
2022-10-11	$21.36	$21.46	$21.36	$21.37	$21.37	5,357
2022-10-10	$21.37	$21.38	$21.28	$21.36	$21.36	34,954
2022-10-07	$21.45	$21.48	$21.43	$21.43	$21.43	4,239
2022-10-06	$21.57	$21.57	$21.51	$21.53	$21.53	4,305
2022-10-05	$21.65	$21.66	$21.59	$21.63	$21.63	81,475
2022-10-04	$21.78	$21.88	$21.78	$21.79	$21.79	4,444
2022-10-03	$21.71	$21.85	$21.70	$21.74	$21.74	9,650
2022-09-30	$21.67	$21.67	$21.56	$21.56	$21.52	2,158
2022-09-29	$21.59	$21.67	$21.59	$21.61	$21.57	6,344
2022-09-28	$21.58	$21.71	$21.53	$21.71	$21.68	3,842
2022-09-27	$21.46	$21.46	$21.33	$21.33	$21.29	4,658
2022-09-26	$21.60	$21.61	$21.42	$21.43	$21.39	2,871
2022-09-23	$21.71	$21.71	$21.62	$21.70	$21.66	126,336
2022-09-22	$21.77	$21.77	$21.70	$21.71	$21.68	34,278
2022-09-21	$21.92	$21.99	$21.87	$21.96	$21.92	13,116
2022-09-20	$21.91	$21.95	$21.90	$21.91	$21.87	5,299
2022-09-19	$22.06	$22.06	$21.98	$22.01	$21.97	25,337
2022-09-16	$22.04	$22.10	$22.04	$22.07	$22.03	23,397
2022-09-15	$22.06	$22.06	$22.02	$22.03	$21.99	20,110
2022-09-14	$22.07	$22.14	$22.07	$22.10	$22.06	5,228
2022-09-13	$22.11	$22.12	$22.07	$22.12	$22.08	5,201
2022-09-12	$22.32	$22.35	$22.23	$22.24	$22.20	249,367
2022-09-09	$22.31	$22.33	$22.26	$22.26	$22.26	2,229
2022-09-08	$22.34	$22.37	$22.28	$22.28	$22.28	1,027
2022-09-07	$22.30	$22.36	$22.30	$22.35	$22.35	5,267
2022-09-06	$22.26	$22.26	$22.22	$22.24	$22.24	2,405
2022-09-02	$22.41	$22.42	$22.41	$22.42	$22.42	313
2022-09-01	$22.30	$22.31	$22.28	$22.31	$22.31	2,672
2022-08-31	$22.53	$22.53	$22.44	$22.45	$22.41	3,461
2022-08-30	$22.54	$22.55	$22.50	$22.55	$22.51	3,536
2022-08-29	$22.57	$22.57	$22.54	$22.54	$22.50	5,856
2022-08-26	$22.68	$22.68	$22.63	$22.65	$22.61	1,720
2022-08-25	$22.60	$22.68	$22.60	$22.68	$22.64	1,092
2022-08-24	$22.59	$22.60	$22.57	$22.57	$22.53	1,242
2022-08-23	$22.64	$22.74	$22.64	$22.65	$22.61	6,205
2022-08-22	$22.73	$22.74	$22.66	$22.68	$22.64	10,958
2022-08-19	$22.78	$22.78	$22.75	$22.77	$22.73	1,900
2022-08-18	$22.94	$22.95	$22.89	$22.90	$22.86	1,978
2022-08-17	$22.87	$22.89	$22.86	$22.87	$22.83	3,255
2022-08-16	$22.95	$22.99	$22.95	$22.99	$22.94	1,863
2022-08-15	$23.08	$23.09	$23.02	$23.03	$22.99	14,109
2022-08-12	$22.97	$22.97	$22.92	$22.96	$22.92	2,557
2022-08-11	$22.97	$22.98	$22.89	$22.91	$22.87	6,763
2022-08-10	$23.14	$23.14	$23.02	$23.03	$22.99	3,211
2022-08-09	$23.00	$23.00	$22.97	$22.97	$22.93	2,259
2022-08-08	$23.04	$23.04	$23.04	$23.04	$23.00	367
2022-08-05	$22.96	$22.96	$22.94	$22.96	$22.96	1,320
2022-08-04	$23.19	$23.23	$23.16	$23.23	$23.23	4,654
2022-08-03	$23.04	$23.13	$22.95	$23.13	$23.13	4,622
2022-08-02	$23.20	$23.23	$23.04	$23.04	$23.04	990
2022-08-01	$23.32	$23.33	$23.31	$23.33	$23.33	390
2022-07-29	$23.20	$23.31	$23.20	$23.27	$23.25	3,755
2022-07-28	$23.31	$23.31	$23.20	$23.27	$23.24	6,889
2022-07-27	$23.09	$23.09	$23.06	$23.07	$23.04	1,436
2022-07-26	$23.11	$23.12	$23.01	$23.01	$22.98	2,422
2022-07-25	$22.98	$23.01	$22.96	$23.00	$22.98	32,907
2022-07-22	$23.10	$23.10	$23.02	$23.06	$23.03	48,411
2022-07-21	$22.72	$22.86	$22.72	$22.86	$22.83	149,150
2022-07-20	$22.72	$22.72	$22.61	$22.62	$22.59	17,349
2022-07-19	$22.72	$22.73	$22.64	$22.64	$22.61	215,727
2022-07-18	$22.75	$22.75	$22.75	$22.75	$22.72	240
2022-07-15	$22.78	$22.78	$22.78	$22.78	$22.75	17
2022-07-14	$22.68	$22.77	$22.68	$22.74	$22.71	1,284
2022-07-13	$22.65	$22.85	$22.64	$22.82	$22.79	11,113
2022-07-12	$22.85	$22.85	$22.78	$22.80	$22.77	585
2022-07-11	$22.69	$22.73	$22.69	$22.73	$22.70	770
2022-07-08	$22.62	$22.62	$22.62	$22.62	$22.59	153
2022-07-07	$22.80	$22.80	$22.71	$22.71	$22.68	6,238
2022-07-06	$23.07	$23.07	$22.83	$22.84	$22.81	28,389
2022-07-05	$23.00	$23.00	$23.00	$23.00	$22.97	253
2022-07-01	$22.95	$22.99	$22.91	$22.95	$22.92	2,126
2022-06-30	$22.78	$22.78	$22.76	$22.76	$22.70	573
2022-06-29	$22.49	$22.59	$22.49	$22.59	$22.53	570
2022-06-28	$22.41	$22.45	$22.41	$22.45	$22.40	794
2022-06-27	$22.49	$22.49	$22.45	$22.45	$22.40	474
2022-06-24	$22.61	$22.62	$22.55	$22.55	$22.50	4,365
2022-06-23	$22.65	$22.67	$22.59	$22.59	$22.53	1,972
2022-06-22	$22.48	$22.51	$22.48	$22.50	$22.45	3,418
2022-06-21	$22.26	$22.26	$22.25	$22.26	$22.20	2,163
2022-06-17	$22.27	$22.38	$22.27	$22.34	$22.28	9,350
2022-06-16	$22.26	$22.35	$22.26	$22.35	$22.29	324
2022-06-15	$22.11	$22.25	$22.06	$22.24	$22.18	12,798
2022-06-14	$22.04	$22.04	$21.96	$21.99	$21.94	8,527
2022-06-13	$22.25	$22.25	$22.12	$22.12	$22.07	3,037
2022-06-10	$22.46	$22.46	$22.46	$22.46	$22.41	87
2022-06-09	$22.68	$22.70	$22.64	$22.66	$22.60	4,024
2022-06-08	$22.72	$22.72	$22.69	$22.70	$22.64	9,255
2022-06-07	$22.76	$22.76	$22.76	$22.76	$22.70	427
2022-06-06	$22.74	$22.74	$22.67	$22.69	$22.63	2,998
2022-06-03	$22.80	$22.82	$22.80	$22.82	$22.76	1,142
2022-06-02	$22.83	$22.84	$22.83	$22.84	$22.78	2,119
2022-06-01	$22.86	$22.86	$22.80	$22.82	$22.76	1,141
2022-05-31	$22.98	$22.99	$22.97	$22.97	$22.88	1,164
2022-05-27	$23.16	$23.18	$23.12	$23.15	$23.06	4,528
2022-05-26	$23.17	$23.17	$23.08	$23.13	$23.04	10,024
2022-05-25	$23.12	$23.15	$23.11	$23.14	$23.05	1,087
2022-05-24	$23.10	$23.12	$23.08	$23.09	$23.00	1,367
2022-05-23	$22.99	$22.99	$22.92	$22.93	$22.84	2,278
2022-05-20	$22.96	$23.05	$22.96	$23.04	$22.95	2,350
2022-05-19	$23.00	$23.01	$22.95	$22.98	$22.89	7,327
2022-05-18	$22.75	$22.91	$22.75	$22.87	$22.79	21,782
2022-05-17	$22.80	$22.84	$22.77	$22.77	$22.69	7,097
2022-05-16	$22.94	$22.97	$22.93	$22.93	$22.84	2,984
2022-05-13	$22.87	$22.88	$22.84	$22.84	$22.76	1,859
2022-05-12	$22.95	$23.00	$22.90	$22.95	$22.86	19,558
2022-05-11	$22.70	$22.87	$22.70	$22.86	$22.77	26,527
2022-05-10	$22.79	$22.81	$22.76	$22.76	$22.67	14,773
2022-05-09	$22.66	$22.70	$22.63	$22.70	$22.62	2,450
2022-05-06	$22.63	$22.63	$22.56	$22.56	$22.48	1,321
2022-05-05	$22.63	$22.65	$22.58	$22.65	$22.57	1,164
2022-05-04	$22.68	$22.82	$22.64	$22.81	$22.73	25,017
2022-05-03	$22.77	$22.78	$22.68	$22.69	$22.60	1,180
2022-05-02	$22.66	$22.66	$22.66	$22.66	$22.58	128
2022-04-29	$22.79	$22.87	$22.79	$22.84	$22.73	5,010
2022-04-28	$22.92	$22.93	$22.91	$22.93	$22.82	1,300
2022-04-27	$23.07	$23.10	$22.98	$23.00	$22.89	15,561
2022-04-26	$23.09	$23.09	$23.06	$23.07	$22.96	2,040
2022-04-25	$22.98	$23.03	$22.94	$22.96	$22.85	2,129
2022-04-22	$22.85	$22.85	$22.81	$22.82	$22.71	1,546
2022-04-21	$22.74	$22.81	$22.74	$22.81	$22.70	7,367
2022-04-20	$22.86	$22.93	$22.86	$22.91	$22.80	22,284
2022-04-19	$22.85	$22.85	$22.85	$22.85	$22.74	543
2022-04-18	$23.00	$23.00	$23.00	$23.00	$22.88	482
2022-04-14	$23.03	$23.05	$22.98	$22.98	$22.86	2,429
2022-04-13	$23.19	$23.24	$23.15	$23.16	$23.05	19,008
2022-04-12	$23.13	$23.13	$23.11	$23.13	$23.02	1,220
2022-04-11	$23.09	$23.09	$23.09	$23.09	$22.98	25
2022-04-08	$23.08	$23.09	$23.08	$23.09	$22.98	4,210
2022-04-07	$23.15	$23.15	$23.11	$23.13	$23.02	3,094
2022-04-06	$23.21	$23.21	$23.16	$23.16	$23.05	4,685
2022-04-05	$23.28	$23.28	$23.22	$23.22	$23.11	4,150
2022-04-04	$23.48	$23.48	$23.48	$23.48	$23.36	128
2022-04-01	$23.43	$23.49	$23.39	$23.48	$23.36	2,727
2022-03-31	$23.64	$23.65	$23.64	$23.64	$23.50	1,357
2022-03-30	$23.49	$23.59	$23.49	$23.58	$23.44	9,056
2022-03-29	$23.51	$23.53	$23.50	$23.50	$23.37	5,424
2022-03-28	$23.47	$23.47	$23.41	$23.41	$23.27	6,064
2022-03-25	$23.38	$23.40	$23.37	$23.38	$23.24	1,343
2022-03-24	$23.60	$23.63	$23.60	$23.62	$23.48	2,030
2022-03-23	$23.64	$23.70	$23.58	$23.70	$23.56	5,878
2022-03-22	$23.69	$23.69	$23.69	$23.69	$23.55	79
2022-03-21	$23.70	$23.70	$23.69	$23.69	$23.55	1,180
2022-03-18	$23.96	$23.96	$23.96	$23.96	$23.82	245
2022-03-17	$23.94	$23.96	$23.90	$23.90	$23.76	4,009
2022-03-16	$23.96	$23.96	$23.92	$23.93	$23.79	2,185
2022-03-15	$24.05	$24.05	$23.98	$23.98	$23.84	842
2022-03-14	$24.05	$24.05	$23.99	$23.99	$23.85	508
2022-03-11	$24.24	$24.24	$24.22	$24.22	$24.08	1,542
2022-03-10	$24.25	$24.25	$24.24	$24.24	$24.10	886
2022-03-09	$24.39	$24.39	$24.38	$24.38	$24.24	1,958
2022-03-08	$24.49	$24.50	$24.46	$24.48	$24.34	4,015
2022-03-07	$24.67	$24.67	$24.67	$24.67	$24.53	607
2022-03-04	$24.73	$24.74	$24.71	$24.71	$24.57	1,693
2022-03-03	$24.50	$24.52	$24.50	$24.52	$24.38	1,281
2022-03-02	$24.63	$24.63	$24.45	$24.45	$24.31	8,839
2022-03-01	$24.78	$24.79	$24.76	$24.76	$24.61	2,482
2022-02-28	$24.49	$24.49	$24.47	$24.47	$24.31	1,023
2022-02-25	$24.28	$24.28	$24.26	$24.26	$24.11	1,293
2022-02-24	$24.33	$24.36	$24.31	$24.31	$24.15	2,128
2022-02-23	$24.27	$24.31	$24.27	$24.28	$24.12	3,872
2022-02-22	$24.32	$24.36	$24.32	$24.36	$24.20	893
2022-02-18	$24.31	$24.31	$24.31	$24.31	$24.16	27
2022-02-17	$24.32	$24.32	$24.31	$24.31	$24.16	546
2022-02-16	$24.19	$24.22	$24.16	$24.20	$24.05	4,106
2022-02-15	$24.17	$24.17	$24.16	$24.17	$24.01	729
2022-02-14	$24.20	$24.22	$24.18	$24.22	$24.07	474
2022-02-11	$24.23	$24.34	$24.17	$24.34	$24.18	1,294
2022-02-10	$24.20	$24.20	$24.13	$24.13	$23.98	624
2022-02-09	$24.37	$24.39	$24.34	$24.34	$24.18	1,487
2022-02-08	$24.32	$24.32	$24.30	$24.32	$24.16	885
2022-02-07	$24.38	$24.39	$24.38	$24.39	$24.23	108
2022-02-04	$24.36	$24.37	$24.36	$24.37	$24.21	5,035
2022-02-03	$24.51	$24.54	$24.51	$24.54	$24.38	267
2022-02-02	$24.57	$24.57	$24.57	$24.57	$24.41	34
2022-02-01	$24.58	$24.58	$24.56	$24.57	$24.41	448
2022-01-31	$24.60	$24.61	$24.60	$24.61	$24.44	197
2022-01-28	$24.57	$24.57	$24.57	$24.57	$24.40	97
2022-01-27	$24.57	$24.59	$24.57	$24.57	$24.40	18,135
2022-01-26	$24.64	$24.67	$24.50	$24.50	$24.33	15,091
2022-01-25	$24.69	$24.69	$24.64	$24.64	$24.47	19,681
2022-01-24	$24.74	$24.74	$24.69	$24.69	$24.52	1,179
2022-01-21	$24.68	$24.68	$24.67	$24.67	$24.50	534
2022-01-20	$24.56	$24.56	$24.55	$24.56	$24.39	724
2022-01-19	$24.47	$24.47	$24.47	$24.47	$24.30	125
2022-01-18	$24.55	$24.55	$24.47	$24.47	$24.30	414
2022-01-14	$24.74	$24.74	$24.64	$24.64	$24.47	7,290
2022-01-13	$24.76	$24.79	$24.75	$24.79	$24.62	1,961
2022-01-12	$24.73	$24.76	$24.73	$24.73	$24.55	36,208
2022-01-11	$24.65	$24.71	$24.65	$24.71	$24.54	132
2022-01-10	$24.62	$24.66	$24.62	$24.66	$24.49	870
2022-01-07	$24.67	$24.69	$24.67	$24.68	$24.51	44,813
2022-01-06	$24.73	$24.75	$24.73	$24.75	$24.57	1,382
2022-01-05	$24.86	$24.86	$24.81	$24.81	$24.63	536
2022-01-04	$24.89	$24.90	$24.87	$24.90	$24.73	942
2022-01-03	$24.96	$24.96	$24.92	$24.92	$24.75	15,187
2021-12-31	$25.11	$25.11	$25.11	$25.11	$24.93	638
2021-12-30	$25.10	$25.12	$25.10	$25.12	$24.95	788
2021-12-29	$25.08	$25.08	$25.06	$25.06	$24.89	9,798
2021-12-28	$25.15	$25.15	$25.15	$25.15	$24.98	141
2021-12-27	$25.16	$25.16	$25.15	$25.15	$24.98	156
2021-12-23	$25.15	$25.15	$25.13	$25.15	$24.98	632
2021-12-22	$25.18	$25.18	$25.18	$25.18	$25.00	28
2021-12-21	$25.19	$25.19	$25.18	$25.18	$25.00	1,288
2021-12-20	$25.34	$25.34	$25.27	$25.27	$25.09	491
2021-12-17	$25.24	$25.24	$25.24	$25.24	$25.06	90
2021-12-16	$25.19	$25.24	$25.19	$25.24	$25.06	745
2021-12-15	$25.16	$25.17	$25.16	$25.17	$24.98	392
2021-12-14	$25.24	$25.24	$25.24	$25.24	$25.04	162
2021-12-13	$25.20	$25.24	$25.20	$25.24	$25.04	224
2021-12-10	$25.18	$25.18	$25.14	$25.14	$24.95	852
2021-12-09	$25.13	$25.14	$25.12	$25.12	$24.93	579
2021-12-08	$25.07	$25.08	$25.06	$25.08	$24.89	923
2021-12-07	$25.18	$25.18	$25.14	$25.14	$24.95	146
2021-12-06	$25.19	$25.21	$25.19	$25.21	$25.02	276
2021-12-03	$25.22	$25.31	$25.22	$25.31	$25.12	764
2021-12-02	$25.19	$25.20	$25.17	$25.19	$25.00	467
2021-12-01	$25.13	$25.24	$25.13	$25.24	$25.05	653
2021-11-30	$25.25	$25.28	$25.15	$25.22	$25.01	2,866
2021-11-29	$25.04	$25.12	$25.04	$25.12	$24.91	1,653
2021-11-26	$25.11	$25.14	$25.09	$25.12	$24.91	13,336
2021-11-24	$24.83	$24.87	$24.83	$24.87	$24.66	11,986
2021-11-23	$24.85	$24.86	$24.82	$24.82	$24.62	959
2021-11-22	$24.91	$24.91	$24.89	$24.89	$24.69	903
2021-11-19	$25.10	$25.11	$25.06	$25.06	$24.85	1,361
2021-11-18	$25.02	$25.02	$25.00	$25.01	$24.81	826
2021-11-17	$24.93	$25.00	$24.93	$25.00	$24.80	2,183
2021-11-16	$24.98	$24.98	$24.93	$24.93	$24.73	1,325
2021-11-15	$25.03	$25.03	$25.03	$25.03	$24.83	42
2021-11-12	$25.03	$25.03	$25.03	$25.03	$24.83	857
2021-11-11	$25.06	$25.06	$24.96	$24.98	$24.78	842
2021-11-10	$25.14	$25.14	$25.05	$25.05	$24.85	519
2021-11-09	$25.15	$25.15	$25.15	$25.15	$24.94	47
2021-11-08	$25.15	$25.15	$25.15	$25.15	$24.94	123
2021-11-05	$25.15	$25.15	$25.15	$25.15	$24.94	143
2021-11-04	$25.14	$25.15	$25.13	$25.15	$24.94	654
2021-11-03	$25.04	$25.04	$25.00	$25.04	$24.84	607
2021-11-02	$25.10	$25.12	$25.08	$25.09	$24.88	1,872
2021-11-01	$24.99	$25.03	$24.99	$25.03	$24.83	167
2021-10-29	$24.99	$25.03	$24.99	$25.03	$24.82	377
2021-10-28	$25.07	$25.07	$25.03	$25.03	$24.81	518
2021-10-27	$25.06	$25.10	$25.04	$25.09	$24.87	977
2021-10-26	$24.95	$24.98	$24.95	$24.98	$24.76	1,920
2021-10-25	$24.98	$24.98	$24.96	$24.96	$24.74	1,102
2021-10-22	$24.94	$24.94	$24.93	$24.93	$24.71	645
2021-10-21	$24.89	$24.91	$24.88	$24.88	$24.66	6,187
2021-10-20	$24.96	$24.96	$24.96	$24.96	$24.74	389
2021-10-19	$25.00	$25.00	$24.95	$24.95	$24.73	994
2021-10-18	$25.02	$25.02	$25.02	$25.02	$24.80	430
2021-10-15	$25.07	$25.08	$25.06	$25.06	$24.84	574
2021-10-14	$25.15	$25.17	$25.15	$25.17	$24.95	286
2021-10-13	$25.11	$25.12	$25.11	$25.12	$24.90	3,113
2021-10-12	$25.07	$25.09	$25.05	$25.09	$24.87	1,269
2021-10-11	$24.98	$25.04	$24.98	$25.00	$24.79	2,060
2021-10-08	$25.06	$25.07	$25.06	$25.06	$24.84	773
2021-10-07	$25.13	$25.13	$25.11	$25.11	$24.89	1,330
2021-10-06	$25.20	$25.20	$25.19	$25.19	$24.97	304
2021-10-05	$25.19	$25.19	$25.18	$25.18	$24.97	504
2021-10-04	$25.23	$25.28	$25.23	$25.25	$25.03	9,828
2021-10-01	$25.23	$25.28	$25.23	$25.28	$25.06	848
2021-09-30	$25.16	$25.20	$25.16	$25.20	$24.96	686
2021-09-29	$25.19	$25.20	$25.17	$25.17	$24.93	1,216
2021-09-28	$25.13	$25.15	$25.13	$25.15	$24.91	261
2021-09-27	$25.24	$25.24	$25.23	$25.23	$24.99	341
2021-09-24	$25.29	$25.29	$25.27	$25.29	$25.05	1,097
2021-09-23	$25.42	$25.42	$25.35	$25.35	$25.12	1,753
2021-09-22	$25.55	$25.55	$25.54	$25.54	$25.30	137
2021-09-21	$25.55	$25.56	$25.53	$25.53	$25.29	660
2021-09-20	$25.56	$25.56	$25.54	$25.54	$25.30	978
2021-09-17	$25.42	$25.44	$25.42	$25.44	$25.20	931
2021-09-16	$25.50	$25.50	$25.50	$25.50	$25.26	575
2021-09-15	$25.57	$25.57	$25.54	$25.57	$25.33	671
2021-09-14	$25.61	$25.61	$25.61	$25.61	$25.37	649
2021-09-13	$25.51	$25.51	$25.51	$25.51	$25.27	40
2021-09-10	$25.54	$25.54	$25.50	$25.51	$25.27	7,622
2021-09-09	$25.54	$25.58	$25.54	$25.58	$25.34	292
2021-09-08	$25.48	$25.52	$25.48	$25.52	$25.28	988
2021-09-07	$25.46	$25.47	$25.46	$25.47	$25.23	363
2021-09-03	$25.58	$25.58	$25.58	$25.58	$25.34	129
2021-09-02	$25.58	$25.58	$25.58	$25.58	$25.34	7
2021-09-01	$25.59	$25.59	$25.58	$25.58	$25.34	875
2021-08-31	$25.61	$25.61	$25.58	$25.58	$25.32	8,100
2021-08-30	$25.59	$25.62	$25.59	$25.62	$25.36	1,896
2021-08-27	$25.50	$25.57	$25.50	$25.57	$25.31	2,091
2021-08-26	$25.46	$25.50	$25.46	$25.49	$25.24	664
2021-08-25	$25.58	$25.58	$25.58	$25.58	$25.32	82
2021-08-24	$25.62	$25.62	$25.58	$25.58	$25.32	1,801
2021-08-23	$25.62	$25.64	$25.62	$25.64	$25.38	546
2021-08-20	$25.64	$25.64	$25.62	$25.62	$25.37	530
2021-08-19	$25.66	$25.66	$25.65	$25.66	$25.40	472
2021-08-18	$25.63	$25.63	$25.63	$25.63	$25.37	152
2021-08-17	$25.64	$25.64	$25.63	$25.63	$25.37	333
2021-08-16	$25.69	$25.69	$25.64	$25.64	$25.38	1,092
2021-08-13	$25.47	$25.47	$25.47	$25.47	$25.21	57
2021-08-12	$25.46	$25.49	$25.46	$25.47	$25.21	1,115
2021-08-11	$25.47	$25.49	$25.47	$25.49	$25.24	334
2021-08-10	$25.50	$25.50	$25.47	$25.47	$25.21	1,171
2021-08-09	$25.52	$25.52	$25.51	$25.51	$25.26	1,250
2021-08-06	$25.56	$25.56	$25.55	$25.55	$25.30	574
2021-08-05	$25.68	$25.69	$25.68	$25.68	$25.42	1,834
2021-08-04	$25.86	$25.86	$25.73	$25.77	$25.51	2,266
2021-08-03	$25.77	$25.77	$25.77	$25.77	$25.51	135
2021-08-02	$25.76	$25.79	$25.76	$25.77	$25.51	2,665
2021-07-30	$25.69	$25.69	$25.69	$25.69	$25.42	113
2021-07-29	$25.69	$25.69	$25.69	$25.69	$25.42	26
2021-07-28	$25.65	$25.69	$25.65	$25.69	$25.42	362
2021-07-27	$25.67	$25.68	$25.67	$25.68	$25.41	377
2021-07-26	$25.60	$25.60	$25.58	$25.59	$25.32	449
2021-07-23	$25.64	$25.64	$25.64	$25.64	$25.37	340
2021-07-22	$25.64	$25.64	$25.64	$25.64	$25.37	650
2021-07-21	$25.60	$25.60	$25.57	$25.57	$25.31	369
2021-07-20	$25.72	$25.72	$25.71	$25.71	$25.44	677
2021-07-19	$25.71	$25.72	$25.71	$25.72	$25.45	729
2021-07-16	$25.49	$25.53	$25.49	$25.53	$25.26	979
2021-07-15	$25.46	$25.54	$25.46	$25.54	$25.27	746
2021-07-14	$25.40	$25.45	$25.40	$25.45	$25.18	839
2021-07-13	$25.44	$25.44	$25.35	$25.35	$25.08	1,226
2021-07-12	$25.41	$25.42	$25.41	$25.42	$25.15	859
2021-07-09	$25.44	$25.44	$25.44	$25.44	$25.18	784
2021-07-08	$25.53	$25.56	$25.53	$25.54	$25.27	1,585
2021-07-07	$25.42	$25.42	$25.42	$25.42	$25.15	99
2021-07-06	$25.33	$25.42	$25.33	$25.42	$25.15	1,421
2021-07-02	$25.24	$25.29	$25.24	$25.29	$25.03	317
2021-07-01	$25.19	$25.21	$25.18	$25.21	$24.94	641
2021-06-30	$25.28	$25.28	$25.24	$25.24	$24.97	372
2021-06-29	$25.20	$25.21	$25.20	$25.21	$24.93	203
2021-06-28	$25.19	$25.20	$25.19	$25.20	$24.92	258
2021-06-25	$25.11	$25.13	$25.11	$25.13	$24.85	402
2021-06-24	$25.20	$25.20	$25.18	$25.18	$24.90	685
2021-06-23	$25.22	$25.22	$25.18	$25.18	$24.90	529
2021-06-22	$25.20	$25.23	$25.20	$25.23	$24.95	2,312
2021-06-21	$25.18	$25.20	$25.18	$25.19	$24.91	373
2021-06-18	$25.21	$25.25	$25.20	$25.25	$24.97	28,133
2021-06-17	$25.12	$25.18	$25.12	$25.13	$24.85	1,841
2021-06-16	$25.06	$25.06	$25.05	$25.05	$24.77	873
2021-06-15	$25.21	$25.22	$25.21	$25.22	$24.94	138
2021-06-14	$25.25	$25.25	$25.22	$25.22	$24.94	379
2021-06-11	$25.28	$25.30	$25.28	$25.30	$25.02	925
2021-06-10	$25.25	$25.33	$25.25	$25.33	$25.05	469
2021-06-09	$25.25	$25.26	$25.23	$25.26	$24.98	1,107
2021-06-08	$25.18	$25.18	$25.18	$25.18	$24.90	326
2021-06-07	$25.00	$25.00	$25.00	$25.00	$24.73	39
2021-06-04	$25.00	$25.00	$25.00	$25.00	$24.73	66
2021-06-03	$25.02	$25.02	$25.00	$25.00	$24.73	1,753
2021-06-02	$25.04	$25.04	$25.04	$25.04	$24.76	6
2021-06-01	$25.04	$25.04	$25.04	$25.04	$24.76	798
2021-05-28	$25.06	$25.06	$25.06	$25.06	$24.77	182
2021-05-27	$25.03	$25.06	$25.03	$25.06	$24.77	1,456
2021-05-26	$25.13	$25.13	$25.10	$25.10	$24.81	1,550
2021-05-25	$25.11	$25.14	$25.11	$25.14	$24.85	582
2021-05-24	$25.06	$25.06	$25.05	$25.05	$24.76	690
2021-05-21	$25.01	$25.03	$25.01	$25.03	$24.74	380
2021-05-20	$25.03	$25.03	$25.02	$25.02	$24.73	3,745
2021-05-19	$25.01	$25.01	$24.94	$24.94	$24.64	737
2021-05-18	$25.00	$25.01	$24.99	$25.01	$24.72	388
2021-05-17	$25.02	$25.02	$25.00	$25.01	$24.72	389
2021-05-14	$25.01	$25.02	$24.98	$25.02	$24.73	5,775
2021-05-13	$24.93	$24.98	$24.93	$24.98	$24.69	1,246
2021-05-12	$24.90	$24.90	$24.89	$24.90	$24.61	2,003
2021-05-11	$25.04	$25.04	$25.04	$25.04	$24.75	91
2021-05-10	$25.05	$25.05	$25.04	$25.04	$24.75	316
2021-05-07	$25.15	$25.15	$25.08	$25.08	$24.79	1,401
2021-05-06	$25.09	$25.09	$25.08	$25.08	$24.79	413
2021-05-05	$25.04	$25.06	$25.04	$25.06	$24.77	1,194
2021-05-04	$25.09	$25.09	$25.03	$25.03	$24.74	738
2021-05-03	$24.99	$25.00	$24.98	$25.00	$24.71	852
2021-04-30	$24.96	$24.98	$24.96	$24.98	$24.67	913
2021-04-29	$24.95	$24.96	$24.95	$24.96	$24.65	1,107
2021-04-28	$24.96	$25.00	$24.94	$25.00	$24.69	612
2021-04-27	$25.02	$25.04	$24.97	$24.97	$24.66	650
2021-04-26	$25.08	$25.08	$25.06	$25.07	$24.76	3,552
2021-04-23	$25.10	$25.10	$25.09	$25.09	$24.78	1,073
2021-04-22	$25.10	$25.12	$25.07	$25.11	$24.80	66,744
2021-04-21	$25.07	$25.10	$25.07	$25.10	$24.79	3,134
2021-04-20	$25.06	$25.11	$25.05	$25.09	$24.78	145,703
2021-04-19	$25.03	$25.04	$25.02	$25.02	$24.71	1,690
2021-04-16	$25.05	$25.05	$25.04	$25.04	$24.73	600
2021-04-15	$25.11	$25.11	$25.09	$25.09	$24.78	984
2021-04-14	$24.93	$24.95	$24.93	$24.95	$24.64	1,581
2021-04-13	$24.92	$24.98	$24.92	$24.97	$24.67	2,801
2021-04-12	$24.88	$24.89	$24.88	$24.89	$24.58	537
2021-04-09	$24.92	$24.93	$24.90	$24.90	$24.60	1,655
2021-04-08	$24.93	$24.96	$24.93	$24.96	$24.66	3,047
2021-04-07	$24.91	$24.92	$24.87	$24.88	$24.57	550
2021-04-06	$24.88	$24.90	$24.88	$24.89	$24.58	743
2021-04-05	$24.79	$24.79	$24.78	$24.78	$24.48	300
2021-04-01	$24.81	$24.85	$24.81	$24.85	$24.54	3,603
2021-03-31	$24.78	$24.81	$24.74	$24.77	$24.45	8,821
2021-03-30	$24.76	$24.79	$24.75	$24.79	$24.47	1,579
2021-03-29	$24.87	$24.88	$24.81	$24.83	$24.50	2,305
2021-03-26	$24.91	$24.92	$24.91	$24.91	$24.58	567
2021-03-25	$25.03	$25.03	$24.98	$24.98	$24.65	2,080
2021-03-24	$24.93	$25.01	$24.93	$25.01	$24.68	1,515
2021-03-23	$24.91	$24.98	$24.91	$24.98	$24.66	273
2021-03-22	$24.86	$24.86	$24.85	$24.86	$24.54	591
2021-03-19	$24.76	$24.80	$24.75	$24.79	$24.47	2,311
2021-03-18	$24.77	$24.81	$24.77	$24.81	$24.49	6,512
2021-03-17	$24.91	$24.96	$24.89	$24.96	$24.64	1,409
2021-03-16	$25.01	$25.01	$24.99	$24.99	$24.66	993
2021-03-15	$24.99	$24.99	$24.98	$24.98	$24.66	868
2021-03-12	$24.95	$24.98	$24.95	$24.96	$24.64	2,862
2021-03-11	$25.11	$25.16	$25.11	$25.13	$24.81	11,591
2021-03-10	$25.10	$25.13	$25.09	$25.13	$24.80	2,206
2021-03-09	$24.97	$24.97	$24.97	$24.97	$24.65	295
2021-03-08	$24.97	$24.97	$24.97	$24.97	$24.65	2,673
2021-03-05	$25.10	$25.10	$25.10	$25.10	$24.77	201
2021-03-04	$25.24	$25.24	$25.10	$25.10	$24.77	1,268
2021-03-03	$25.20	$25.21	$25.20	$25.21	$24.88	1,340
2021-03-02	$25.33	$25.34	$25.33	$25.34	$25.01	595
2021-03-01	$25.25	$25.29	$25.25	$25.28	$24.95	6,284
2021-02-26	$25.18	$25.35	$25.15	$25.32	$24.98	2,949
2021-02-25	$25.27	$25.27	$25.12	$25.12	$24.78	17,614
2021-02-24	$25.43	$25.46	$25.43	$25.46	$25.11	482
2021-02-23	$25.48	$25.48	$25.48	$25.48	$25.13	368
2021-02-22	$25.50	$25.50	$25.48	$25.48	$25.13	470
2021-02-19	$25.55	$25.55	$25.50	$25.51	$25.16	899
2021-02-18	$25.61	$25.62	$25.60	$25.61	$25.26	5,986
2021-02-17	$25.59	$25.64	$25.59	$25.61	$25.26	1,830
2021-02-16	$25.62	$25.62	$25.58	$25.58	$25.24	926
2021-02-12	$25.80	$25.80	$25.77	$25.78	$25.43	1,949
2021-02-11	$25.87	$25.88	$25.85	$25.86	$25.50	1,614
2021-02-10	$25.85	$25.87	$25.85	$25.87	$25.52	853
2021-02-09	$25.84	$25.84	$25.80	$25.81	$25.46	446
2021-02-08	$25.81	$25.81	$25.79	$25.79	$25.44	441
2021-02-05	$25.84	$25.84	$25.79	$25.79	$25.44	2,512
2021-02-04	$25.82	$25.84	$25.82	$25.84	$25.49	1,258
2021-02-03	$25.87	$25.87	$25.84	$25.85	$25.49	848
2021-02-02	$25.90	$25.90	$25.88	$25.90	$25.54	990
2021-02-01	$25.95	$25.97	$25.95	$25.97	$25.61	1,640
2021-01-29	$25.95	$25.98	$25.95	$25.95	$25.58	136,568
2021-01-28	$26.02	$26.02	$25.98	$26.00	$25.63	2,198
2021-01-27	$26.06	$26.06	$26.06	$26.06	$25.69	656
2021-01-26	$26.03	$26.04	$26.03	$26.03	$25.66	1,008
2021-01-25	$26.02	$26.03	$26.02	$26.03	$25.66	723
2021-01-22	$25.92	$25.94	$25.92	$25.94	$25.57	613
2021-01-21	$25.89	$25.91	$25.88	$25.90	$25.53	88,529
2021-01-20	$25.91	$25.92	$25.90	$25.92	$25.55	10,412
2021-01-19	$25.89	$25.92	$25.89	$25.92	$25.55	248,518
2021-01-15	$25.91	$25.92	$25.90	$25.91	$25.54	3,020
2021-01-14	$25.90	$25.90	$25.83	$25.83	$25.46	1,518
2021-01-13	$25.85	$25.92	$25.84	$25.89	$25.53	19,824
2021-01-12	$25.73	$25.83	$25.73	$25.82	$25.45	1,380
2021-01-11	$25.84	$25.84	$25.81	$25.81	$25.44	4,394
2021-01-08	$25.88	$25.88	$25.87	$25.87	$25.50	2,033
2021-01-07	$25.93	$25.95	$25.93	$25.94	$25.57	866
2021-01-06	$25.99	$26.02	$25.99	$26.02	$25.65	702
2021-01-05	$26.20	$26.20	$26.16	$26.18	$25.81	1,372
2021-01-04	$26.20	$26.24	$26.20	$26.23	$25.86	1,080
2020-12-31	$26.24	$26.24	$26.21	$26.23	$25.85	3,336
2020-12-30	$26.18	$26.21	$26.18	$26.21	$25.84	251
2020-12-29	$26.20	$26.21	$26.20	$26.20	$25.83	1,406
2020-12-28	$26.16	$26.20	$26.16	$26.20	$25.83	571
2020-12-24	$26.16	$26.21	$26.16	$26.18	$25.80	873
2020-12-23	$26.15	$26.16	$26.13	$26.16	$25.79	2,426
2020-12-22	$26.20	$26.21	$26.20	$26.21	$25.84	1,949
2020-12-21	$26.16	$26.16	$26.16	$26.16	$25.78	78
2020-12-18	$26.20	$26.20	$26.16	$26.16	$25.78	1,590
2020-12-17	$26.24	$26.24	$26.17	$26.17	$25.80	1,098
2020-12-16	$26.19	$26.23	$26.19	$26.21	$25.82	1,031
2020-12-15	$26.23	$26.24	$26.21	$26.23	$25.84	1,424
2020-12-14	$26.26	$26.27	$26.25	$26.25	$25.86	868
2020-12-11	$26.26	$26.26	$26.26	$26.26	$25.87	657
2020-12-10	$26.18	$26.21	$26.16	$26.21	$25.82	503
2020-12-09	$26.14	$26.15	$26.14	$26.15	$25.77	788
2020-12-08	$26.22	$26.22	$26.19	$26.19	$25.80	959
2020-12-07	$26.16	$26.17	$26.16	$26.16	$25.77	1,184
2020-12-04	$26.07	$26.09	$26.07	$26.09	$25.70	477
2020-12-03	$26.14	$26.18	$26.14	$26.17	$25.78	1,216
2020-12-02	$26.12	$26.12	$26.11	$26.12	$25.73	837
2020-12-01	$26.15	$26.15	$26.15	$26.15	$25.76	836
2020-11-30	$26.32	$26.35	$26.32	$26.32	$25.91	1,412
2020-11-27	$26.26	$26.26	$26.26	$26.26	$25.85	276
2020-11-25	$26.29	$26.29	$26.26	$26.26	$25.85	1,157
2020-11-24	$26.26	$26.26	$26.23	$26.25	$25.84	1,401
2020-11-23	$26.29	$26.30	$26.29	$26.30	$25.89	870
2020-11-20	$26.32	$26.35	$26.32	$26.35	$25.94	1,315
2020-11-19	$26.31	$26.32	$26.30	$26.31	$25.90	2,176
2020-11-18	$26.27	$26.28	$26.26	$26.27	$25.86	1,826
2020-11-17	$26.27	$26.28	$26.26	$26.28	$25.87	1,526
2020-11-16	$26.22	$26.22	$26.21	$26.21	$25.81	569
2020-11-13	$26.23	$26.24	$26.23	$26.23	$25.83	562
2020-11-12	$26.19	$26.26	$26.18	$26.26	$25.85	1,323
2020-11-11	$26.09	$26.12	$26.09	$26.12	$25.71	539
2020-11-10	$26.10	$26.10	$26.07	$26.07	$25.66	950
2020-11-09	$26.14	$26.14	$26.09	$26.14	$25.74	1,769
2020-11-06	$26.33	$26.36	$26.33	$26.35	$25.94	1,240
2020-11-05	$26.46	$26.46	$26.43	$26.44	$26.03	1,085
2020-11-04	$26.42	$26.44	$26.41	$26.44	$26.03	760
2020-11-03	$26.23	$26.23	$26.20	$26.21	$25.81	648
2020-11-02	$26.30	$26.30	$26.26	$26.26	$25.85	1,568
2020-10-30	$26.45	$26.45	$26.45	$26.45	$26.02	466
2020-10-29	$26.45	$26.45	$26.45	$26.45	$26.02	341
2020-10-28	$26.48	$26.48	$26.45	$26.45	$26.02	412
2020-10-27	$26.43	$26.44	$26.43	$26.44	$26.02	497
2020-10-26	$26.39	$26.41	$26.38	$26.39	$25.97	1,545
2020-10-23	$26.30	$26.31	$26.29	$26.31	$25.89	1,352
2020-10-22	$26.30	$26.31	$26.29	$26.30	$25.88	8,330
2020-10-21	$26.37	$26.39	$26.37	$26.39	$25.97	615
2020-10-20	$26.43	$26.45	$26.39	$26.41	$25.98	26,271
2020-10-19	$26.45	$26.47	$26.45	$26.47	$26.04	1,206
2020-10-16	$26.52	$26.52	$26.50	$26.50	$26.07	1,718
2020-10-15	$26.57	$26.57	$26.51	$26.52	$26.10	1,244
2020-10-14	$26.56	$26.56	$26.55	$26.55	$26.12	929
2020-10-13	$26.54	$26.54	$26.54	$26.54	$26.11	316
2020-10-12	$26.47	$26.47	$26.45	$26.45	$26.03	810
2020-10-09	$26.46	$26.49	$26.45	$26.45	$26.03	3,006
2020-10-08	$26.46	$26.46	$26.46	$26.46	$26.03	286
2020-10-07	$26.46	$26.46	$26.46	$26.46	$26.03	837
2020-10-06	$26.51	$26.51	$26.51	$26.51	$26.08	2,191
2020-10-05	$26.51	$26.51	$26.45	$26.45	$26.02	1,120
2020-10-02	$26.62	$26.62	$26.59	$26.61	$26.18	2,455
2020-10-01	$26.56	$26.64	$26.56	$26.64	$26.21	1,544
2020-09-30	$26.64	$26.65	$26.63	$26.64	$26.20	1,228
2020-09-29	$26.73	$26.73	$26.71	$26.71	$26.26	7,266
2020-09-28	$26.69	$26.69	$26.69	$26.69	$26.25	842
2020-09-25	$26.71	$26.71	$26.68	$26.70	$26.25	1,008
2020-09-24	$26.65	$26.68	$26.65	$26.68	$26.24	548
2020-09-23	$26.63	$26.63	$26.63	$26.63	$26.19	499
2020-09-22	$26.67	$26.68	$26.66	$26.66	$26.21	1,224
2020-09-21	$26.69	$26.69	$26.66	$26.66	$26.22	566
2020-09-18	$26.64	$26.64	$26.61	$26.61	$26.17	634
2020-09-17	$26.67	$26.67	$26.63	$26.63	$26.19	1,054
2020-09-16	$26.68	$26.68	$26.62	$26.62	$26.18	919
2020-09-15	$26.63	$26.65	$26.63	$26.64	$26.20	862
2020-09-14	$26.68	$26.68	$26.64	$26.64	$26.20	579
2020-09-11	$26.64	$26.66	$26.64	$26.66	$26.22	555
2020-09-10	$26.55	$26.63	$26.55	$26.63	$26.19	550
2020-09-09	$26.59	$26.60	$26.57	$26.59	$26.15	1,545
2020-09-08	$26.64	$26.64	$26.62	$26.62	$26.17	2,805
2020-09-04	$26.62	$26.63	$26.57	$26.57	$26.13	1,941
2020-09-03	$26.72	$26.73	$26.72	$26.73	$26.28	955
2020-09-02	$26.65	$26.67	$26.65	$26.67	$26.23	812
2020-09-01	$26.56	$26.56	$26.56	$26.56	$26.12	392
2020-08-31	$26.56	$26.61	$26.55	$26.56	$26.10	1,251
2020-08-28	$26.56	$26.56	$26.50	$26.53	$26.07	895
2020-08-27	$26.51	$26.51	$26.50	$26.50	$26.04	3,792
2020-08-26	$26.56	$26.56	$26.56	$26.56	$26.10	562
2020-08-25	$26.68	$26.68	$26.68	$26.68	$26.22	254
2020-08-24	$26.71	$26.71	$26.68	$26.68	$26.22	1,618
2020-08-21	$26.72	$26.72	$26.71	$26.71	$26.25	434
2020-08-20	$26.70	$26.70	$26.67	$26.69	$26.22	1,544
2020-08-19	$26.68	$26.68	$26.61	$26.61	$26.15	800
2020-08-18	$26.65	$26.66	$26.64	$26.64	$26.18	648
2020-08-17	$26.60	$26.62	$26.60	$26.60	$26.14	538
2020-08-14	$26.58	$26.59	$26.55	$26.55	$26.09	1,760
2020-08-13	$26.60	$26.60	$26.52	$26.53	$26.07	2,074
2020-08-12	$26.58	$26.62	$26.57	$26.60	$26.14	2,698
2020-08-11	$26.65	$26.69	$26.63	$26.69	$26.23	713
2020-08-10	$26.85	$26.85	$26.77	$26.77	$26.31	828
2020-08-07	$26.86	$26.86	$26.81	$26.81	$26.35	1,275
2020-08-06	$26.92	$26.92	$26.87	$26.87	$26.40	771
2020-08-05	$26.84	$26.86	$26.84	$26.84	$26.38	1,139
2020-08-04	$26.90	$26.93	$26.90	$26.93	$26.46	728
2020-08-03	$26.82	$26.83	$26.81	$26.83	$26.37	2,059
2020-07-31	$26.86	$26.87	$26.86	$26.87	$26.39	698
2020-07-30	$26.86	$26.87	$26.84	$26.87	$26.38	4,624
2020-07-29	$26.78	$26.82	$26.78	$26.82	$26.33	1,024
2020-07-28	$26.77	$26.79	$26.76	$26.79	$26.31	996
2020-07-27	$26.77	$26.77	$26.71	$26.71	$26.23	1,059
2020-07-24	$26.77	$26.77	$26.77	$26.77	$26.29	504
2020-07-23	$26.77	$26.79	$26.77	$26.78	$26.29	15,956
2020-07-22	$26.77	$26.77	$26.74	$26.74	$26.26	16,434
2020-07-21	$26.73	$26.75	$26.73	$26.73	$26.25	39,668
2020-07-20	$26.72	$26.72	$26.69	$26.70	$26.22	1,455
2020-07-17	$26.69	$26.69	$26.68	$26.68	$26.20	270
2020-07-16	$26.74	$26.74	$26.70	$26.70	$26.22	1,653
2020-07-15	$26.67	$26.71	$26.67	$26.71	$26.23	988
2020-07-14	$26.69	$26.69	$26.69	$26.69	$26.21	438
2020-07-13	$26.62	$26.69	$26.62	$26.69	$26.21	1,465
2020-07-10	$26.73	$26.73	$26.65	$26.65	$26.17	2,316
2020-07-09	$26.65	$26.71	$26.65	$26.71	$26.23	661
2020-07-08	$26.63	$26.64	$26.60	$26.62	$26.14	1,582
2020-07-07	$26.64	$26.64	$26.64	$26.64	$26.16	443
2020-07-06	$26.55	$26.56	$26.55	$26.56	$26.08	921
2020-07-02	$26.59	$26.62	$26.59	$26.62	$26.14	965
2020-07-01	$26.64	$26.64	$26.64	$26.64	$26.16	341
2020-06-30	$26.72	$26.72	$26.64	$26.64	$26.15	671
2020-06-29	$26.68	$26.70	$26.68	$26.70	$26.20	299
2020-06-26	$26.69	$26.69	$26.67	$26.67	$26.17	801
2020-06-25	$26.62	$26.63	$26.59	$26.59	$26.10	1,195
2020-06-24	$26.59	$26.60	$26.59	$26.59	$26.10	473
2020-06-23	$26.53	$26.53	$26.50	$26.53	$26.03	1,160
2020-06-22	$26.60	$26.60	$26.54	$26.54	$26.05	1,599
2020-06-19	$26.55	$26.56	$26.55	$26.56	$26.07	315
2020-06-18	$26.56	$26.58	$26.56	$26.56	$26.06	786
2020-06-17	$26.47	$26.49	$26.44	$26.49	$26.00	1,230
2020-06-16	$26.49	$26.49	$26.42	$26.45	$25.96	3,358
2020-06-15	$26.53	$26.53	$26.53	$26.53	$26.03	228
2020-06-12	$26.56	$26.56	$26.53	$26.53	$26.03	636
2020-06-11	$26.60	$26.60	$26.59	$26.59	$26.10	407
2020-06-10	$26.37	$26.47	$26.37	$26.47	$25.98	550
2020-06-09	$26.29	$26.30	$26.26	$26.27	$25.78	676
2020-06-08	$26.11	$26.17	$26.11	$26.17	$25.68	753
2020-06-05	$26.09	$26.14	$26.07	$26.14	$25.65	1,027
2020-06-04	$26.40	$26.40	$26.40	$26.40	$25.91	283
2020-06-03	$26.40	$26.42	$26.40	$26.40	$25.91	1,900
2020-06-02	$26.57	$26.57	$26.55	$26.57	$26.07	874
2020-06-01	$26.59	$26.61	$26.59	$26.61	$26.11	464
2020-05-29	$26.61	$26.64	$26.60	$26.64	$26.13	1,116
2020-05-28	$26.59	$26.60	$26.55	$26.55	$26.04	11,269
2020-05-27	$26.61	$26.61	$26.57	$26.57	$26.06	396
2020-05-26	$26.55	$26.55	$26.55	$26.55	$26.04	435
2020-05-22	$26.61	$26.62	$26.61	$26.62	$26.11	623
2020-05-21	$26.56	$26.57	$26.56	$26.57	$26.06	615
2020-05-20	$26.48	$26.55	$26.48	$26.55	$26.04	497
2020-05-19	$26.46	$26.46	$26.46	$26.46	$25.95	305
2020-05-18	$26.46	$26.46	$26.46	$26.46	$25.95	301
2020-05-15	$26.63	$26.66	$26.63	$26.64	$26.13	526
2020-05-14	$26.67	$26.72	$26.67	$26.67	$26.15	1,822
2020-05-13	$26.60	$26.66	$26.60	$26.62	$26.11	1,113
2020-05-12	$26.50	$26.54	$26.50	$26.54	$26.03	227
2020-05-11	$26.51	$26.51	$26.46	$26.46	$25.95	1,244
2020-05-08	$26.61	$26.61	$26.55	$26.55	$26.04	873
2020-05-07	$26.47	$26.63	$26.47	$26.63	$26.12	901
2020-05-06	$26.44	$26.48	$26.44	$26.47	$25.96	1,047
2020-05-05	$26.60	$26.60	$26.57	$26.59	$26.08	675
2020-05-04	$26.61	$26.61	$26.58	$26.60	$26.09	645
2020-05-01	$26.61	$26.64	$26.60	$26.61	$26.10	2,146
2020-04-30	$26.67	$26.71	$26.59	$26.59	$26.07	928
2020-04-29	$26.65	$26.73	$26.63	$26.66	$26.14	1,190
2020-04-28	$26.58	$26.67	$26.58	$26.67	$26.14	642
2020-04-27	$26.61	$26.62	$26.56	$26.56	$26.04	4,331
2020-04-24	$26.71	$26.72	$26.70	$26.71	$26.19	1,111
2020-04-23	$26.68	$26.68	$26.68	$26.68	$26.15	139
2020-04-22	$26.70	$26.70	$26.68	$26.68	$26.15	979
2020-04-21	$26.82	$26.82	$26.76	$26.78	$26.25	773
2020-04-20	$26.64	$26.68	$26.64	$26.68	$26.15	3,759
2020-04-17	$26.71	$26.71	$26.60	$26.60	$26.08	1,577
2020-04-16	$26.69	$26.69	$26.66	$26.67	$26.14	1,496
2020-04-15	$26.63	$26.63	$26.63	$26.63	$26.11	544
2020-04-14	$26.38	$26.38	$26.33	$26.36	$25.85	2,916
2020-04-13	$26.31	$26.38	$26.31	$26.31	$25.79	1,502
2020-04-09	$26.38	$26.43	$26.35	$26.37	$25.85	2,220
2020-04-08	$26.33	$26.39	$26.33	$26.34	$25.82	601
2020-04-07	$26.51	$26.51	$26.29	$26.38	$25.86	1,479
2020-04-06	$26.58	$26.58	$26.46	$26.52	$26.00	1,052
2020-04-03	$26.65	$26.75	$26.62	$26.63	$26.11	3,940
2020-04-02	$26.69	$26.69	$26.59	$26.59	$26.07	1,282
2020-04-01	$26.68	$27.25	$26.57	$26.62	$26.09	90,777
2020-03-31	$26.58	$26.73	$26.55	$26.57	$26.04	7,659
2020-03-30	$26.64	$26.84	$26.44	$26.44	$25.91	253,152
2020-03-27	$26.28	$26.46	$26.28	$26.43	$25.90	522
2020-03-26	$26.19	$26.19	$26.17	$26.17	$25.64	616
2020-03-25	$26.21	$26.21	$26.05	$26.05	$25.53	2,054
2020-03-24	$26.11	$26.12	$26.02	$26.09	$25.56	3,173
2020-03-23	$26.18	$26.32	$26.18	$26.30	$25.77	2,712
2020-03-20	$25.69	$25.87	$25.68	$25.87	$25.35	2,926
2020-03-19	$25.20	$25.51	$25.20	$25.23	$24.72	8,180
2020-03-18	$25.34	$25.60	$25.08	$25.23	$24.72	24,298
2020-03-17	$26.16	$26.17	$25.68	$25.68	$25.16	4,919
2020-03-16	$26.09	$26.28	$25.97	$26.28	$25.75	15,716
2020-03-13	$25.77	$27.88	$25.60	$25.60	$25.09	324,824
2020-03-12	$26.20	$26.29	$25.84	$25.88	$25.36	32,433
2020-03-11	$26.25	$26.25	$26.00	$26.00	$25.48	16,300
2020-03-10	$26.46	$26.59	$26.15	$26.15	$25.62	22,000
2020-03-09	$26.90	$26.90	$26.64	$26.64	$26.10	16,311
2020-03-06	$26.38	$26.40	$26.27	$26.27	$25.74	6,202
2020-03-05	$25.89	$25.96	$25.89	$25.96	$25.44	550
2020-03-04	$25.80	$25.80	$25.76	$25.76	$25.24	700
2020-03-03	$25.58	$25.93	$25.52	$25.74	$25.22	16,800
2020-03-02	$25.56	$25.56	$25.50	$25.50	$24.99	800
2020-02-28	$25.36	$25.49	$25.36	$25.49	$24.98	13,900

iShares iBonds Dec 2029 Term Treasury ETF (IBTJ) Exchange: NASDAQ

$21.94 ($0.08) 0.37%

iShares iBonds Dec 2029 Term Treasury ETF - Daily Information

Invest in iShares iBonds Dec 2029 Term Treasury ETF (IBTJ)

Get up to $250 in Bitcoin for funding an account.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for iShares iBonds Dec 2029 Term Treasury ETF (IBTJ)