iShares iBonds Dec 2030 Term Treasury ETF (IBTK) Exchange: NASDAQ
Data as of Oct. 3, 2025
$19.95 ($0.05) 0.25%
iShares iBonds Dec 2030 Term Treasury ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2030 Term Treasury ETF.Daily Information | Data |
---|---|
Date | Oct. 3, 2025 |
Open | $19.98 |
Previous Close | $19.95 |
High | $19.99 |
Low | $19.95 |
Adjusted Open | $19.98 |
Previous Adjusted Close | $19.95 |
Adjusted High | $19.99 |
Adjusted Low | $19.95 |
About iShares iBonds Dec 2030 Term Treasury ETF (IBTK)
The Fund seeks to meet its investment objective generally by investing in individual securities which satisfy the criteria of the ICE 2030 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, 2030, 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, 2029 and before December 16, 2030. 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 June 30, 2030. 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, 2030, 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, 2030, 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 value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index, except during the last months of the Fund’s operations, as described below, and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.The Fund 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, 2030, 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 (the “Index Provider” or “IDI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares iBonds Dec 2030 Term Treasury ETF (IBTK)
Historical Stock Data for iShares iBonds Dec 2030 Term Treasury ETF (IBTK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-09-05 | $19.98 | $19.99 | $19.95 | $19.95 | $19.95 | 201,691 |
2025-09-04 | $19.87 | $19.90 | $19.87 | $19.90 | $19.90 | 83,463 |
2025-09-03 | $19.81 | $19.87 | $19.81 | $19.86 | $19.86 | 104,667 |
2025-09-02 | $19.81 | $19.83 | $19.80 | $19.82 | $19.82 | 284,147 |
2025-08-29 | $19.90 | $19.93 | $19.89 | $19.92 | $19.85 | 58,816 |
2025-08-28 | $19.88 | $19.91 | $19.88 | $19.90 | $19.83 | 53,144 |
2025-08-27 | $19.85 | $19.89 | $19.85 | $19.89 | $19.82 | 90,420 |
2025-08-26 | $19.82 | $19.86 | $19.82 | $19.86 | $19.79 | 146,729 |
2025-08-25 | $19.82 | $19.83 | $19.80 | $19.82 | $19.75 | 78,862 |
2025-08-22 | $19.77 | $19.85 | $19.76 | $19.84 | $19.77 | 156,642 |
2025-08-21 | $19.77 | $19.78 | $19.73 | $19.75 | $19.68 | 365,194 |
2025-08-20 | $19.78 | $19.81 | $19.77 | $19.80 | $19.80 | 1,468,425 |
2025-08-19 | $19.77 | $19.78 | $19.76 | $19.78 | $19.78 | 101,608 |
2025-08-18 | $19.77 | $19.77 | $19.73 | $19.75 | $19.75 | 151,971 |
2025-08-15 | $19.77 | $19.78 | $19.74 | $19.75 | $19.75 | 98,262 |
2025-08-14 | $19.79 | $19.79 | $19.76 | $19.77 | $19.77 | 76,974 |
2025-08-13 | $19.81 | $19.83 | $19.80 | $19.81 | $19.81 | 131,986 |
2025-08-12 | $19.75 | $19.76 | $19.74 | $19.76 | $19.76 | 49,016 |
2025-08-11 | $19.75 | $19.77 | $19.74 | $19.76 | $19.76 | 78,446 |
2025-08-08 | $19.76 | $19.76 | $19.74 | $19.75 | $19.75 | 131,295 |
2025-08-07 | $19.80 | $19.80 | $19.77 | $19.79 | $19.79 | 127,026 |
2025-08-06 | $19.78 | $19.80 | $19.76 | $19.80 | $19.80 | 148,698 |
2025-08-05 | $19.79 | $19.81 | $19.79 | $19.80 | $19.80 | 64,378 |
2025-08-04 | $19.81 | $19.82 | $19.78 | $19.82 | $19.82 | 127,102 |
2025-08-01 | $19.73 | $19.81 | $19.73 | $19.81 | $19.81 | 69,428 |
2025-07-31 | $19.69 | $19.71 | $19.67 | $19.69 | $19.62 | 53,344 |
2025-07-30 | $19.69 | $19.73 | $19.67 | $19.68 | $19.61 | 104,265 |
2025-07-29 | $19.67 | $19.73 | $19.67 | $19.73 | $19.66 | 123,091 |
2025-07-28 | $19.67 | $19.67 | $19.65 | $19.66 | $19.59 | 59,524 |
2025-07-25 | $19.66 | $19.68 | $19.65 | $19.68 | $19.68 | 94,713 |
2025-07-24 | $19.64 | $19.66 | $19.64 | $19.65 | $19.65 | 56,434 |
2025-07-23 | $19.68 | $19.71 | $19.67 | $19.68 | $19.68 | 86,539 |
2025-07-22 | $19.72 | $19.74 | $19.70 | $19.73 | $19.73 | 41,985 |
2025-07-21 | $19.71 | $19.71 | $19.69 | $19.70 | $19.70 | 92,085 |
2025-07-18 | $19.67 | $19.67 | $19.65 | $19.66 | $19.66 | 44,178 |
2025-07-17 | $19.63 | $19.64 | $19.60 | $19.61 | $19.61 | 93,316 |
2025-07-16 | $19.60 | $19.63 | $19.59 | $19.63 | $19.63 | 146,397 |
2025-07-15 | $19.64 | $19.64 | $19.56 | $19.57 | $19.57 | 108,403 |
2025-07-14 | $19.63 | $19.64 | $19.61 | $19.62 | $19.62 | 108,124 |
2025-07-11 | $19.63 | $19.63 | $19.61 | $19.62 | $19.62 | 55,114 |
2025-07-10 | $19.67 | $19.67 | $19.64 | $19.66 | $19.66 | 35,073 |
2025-07-09 | $19.64 | $19.67 | $19.63 | $19.66 | $19.66 | 68,730 |
2025-07-08 | $19.61 | $19.61 | $19.60 | $19.61 | $19.61 | 148,300 |
2025-07-07 | $19.65 | $19.65 | $19.62 | $19.63 | $19.63 | 131,196 |
2025-07-03 | $19.65 | $19.66 | $19.64 | $19.65 | $19.65 | 80,394 |
2025-07-02 | $19.70 | $19.72 | $19.68 | $19.69 | $19.69 | 50,091 |
2025-07-01 | $19.75 | $19.76 | $19.71 | $19.72 | $19.72 | 55,772 |
2025-06-30 | $19.82 | $19.84 | $19.78 | $19.84 | $19.78 | 315,113 |
2025-06-27 | $19.79 | $19.82 | $19.78 | $19.79 | $19.79 | 86,879 |
2025-06-26 | $19.79 | $19.81 | $19.78 | $19.81 | $19.81 | 44,779 |
2025-06-25 | $19.73 | $19.77 | $19.71 | $19.77 | $19.77 | 100,414 |
2025-06-24 | $19.70 | $19.75 | $19.69 | $19.75 | $19.75 | 90,150 |
2025-06-23 | $19.67 | $19.74 | $19.67 | $19.71 | $19.71 | 163,110 |
2025-06-20 | $19.61 | $19.66 | $19.60 | $19.65 | $19.65 | 95,393 |
2025-06-18 | $19.64 | $19.66 | $19.61 | $19.63 | $19.63 | 83,619 |
2025-06-17 | $19.59 | $19.62 | $19.57 | $19.61 | $19.61 | 54,085 |
2025-06-16 | $19.55 | $19.60 | $19.55 | $19.56 | $19.56 | 107,823 |
2025-06-13 | $19.59 | $19.60 | $19.55 | $19.58 | $19.58 | 86,330 |
2025-06-12 | $19.62 | $19.63 | $19.60 | $19.62 | $19.62 | 124,202 |
2025-06-11 | $19.54 | $19.58 | $19.54 | $19.57 | $19.57 | 116,599 |
2025-06-10 | $19.55 | $19.55 | $19.50 | $19.50 | $19.50 | 79,389 |
2025-06-09 | $19.47 | $19.52 | $19.47 | $19.50 | $19.50 | 46,716 |
2025-06-06 | $19.51 | $19.51 | $19.47 | $19.47 | $19.47 | 50,167 |
2025-06-05 | $19.63 | $19.64 | $19.57 | $19.58 | $19.58 | 46,934 |
2025-06-04 | $19.59 | $19.64 | $19.58 | $19.63 | $19.63 | 76,740 |
2025-06-03 | $19.57 | $19.59 | $19.53 | $19.54 | $19.54 | 1,186,294 |
2025-06-02 | $19.57 | $19.59 | $19.54 | $19.55 | $19.55 | 64,261 |
2025-05-30 | $19.62 | $19.67 | $19.62 | $19.66 | $19.59 | 46,551 |
2025-05-29 | $19.59 | $19.63 | $19.59 | $19.61 | $19.54 | 118,788 |
2025-05-28 | $19.58 | $19.58 | $19.55 | $19.56 | $19.49 | 106,589 |
2025-05-27 | $19.56 | $19.61 | $19.55 | $19.58 | $19.51 | 83,241 |
2025-05-23 | $19.60 | $19.60 | $19.54 | $19.55 | $19.48 | 74,057 |
2025-05-22 | $19.48 | $19.52 | $19.47 | $19.51 | $19.44 | 157,380 |
2025-05-21 | $19.49 | $19.51 | $19.46 | $19.47 | $19.40 | 78,534 |
2025-05-20 | $19.53 | $19.56 | $19.51 | $19.55 | $19.48 | 67,724 |
2025-05-19 | $19.50 | $19.55 | $19.49 | $19.54 | $19.47 | 552,928 |
2025-05-16 | $19.60 | $19.60 | $19.53 | $19.54 | $19.47 | 68,121 |
2025-05-15 | $19.50 | $19.54 | $19.49 | $19.53 | $19.46 | 64,427 |
2025-05-14 | $19.50 | $19.50 | $19.43 | $19.44 | $19.38 | 73,979 |
2025-05-13 | $19.53 | $19.53 | $19.47 | $19.49 | $19.42 | 43,056 |
2025-05-12 | $19.50 | $19.53 | $19.48 | $19.50 | $19.43 | 162,828 |
2025-05-09 | $19.61 | $19.64 | $19.59 | $19.60 | $19.53 | 209,467 |
2025-05-08 | $19.66 | $19.68 | $19.58 | $19.58 | $19.51 | 50,077 |
2025-05-07 | $19.69 | $19.72 | $19.65 | $19.70 | $19.63 | 60,829 |
2025-05-06 | $19.66 | $19.67 | $19.63 | $19.67 | $19.60 | 76,495 |
2025-05-05 | $19.67 | $19.67 | $19.60 | $19.63 | $19.56 | 80,318 |
2025-05-02 | $19.68 | $19.71 | $19.63 | $19.65 | $19.58 | 67,098 |
2025-05-01 | $19.83 | $19.84 | $19.72 | $19.75 | $19.68 | 81,225 |
2025-04-30 | $19.85 | $19.89 | $19.84 | $19.88 | $19.75 | 89,600 |
2025-04-29 | $19.78 | $19.84 | $19.78 | $19.84 | $19.71 | 55,738 |
2025-04-28 | $19.71 | $19.80 | $19.71 | $19.79 | $19.66 | 54,105 |
2025-04-25 | $19.70 | $19.73 | $19.68 | $19.72 | $19.59 | 80,876 |
2025-04-24 | $19.63 | $19.68 | $19.63 | $19.66 | $19.53 | 94,697 |
2025-04-23 | $19.70 | $19.70 | $19.59 | $19.60 | $19.47 | 411,687 |
2025-04-22 | $19.65 | $19.65 | $19.61 | $19.62 | $19.49 | 81,062 |
2025-04-21 | $19.61 | $19.69 | $19.61 | $19.62 | $19.49 | 138,564 |
2025-04-17 | $19.70 | $19.71 | $19.63 | $19.66 | $19.53 | 140,742 |
2025-04-16 | $19.64 | $19.69 | $19.61 | $19.68 | $19.55 | 61,054 |
2025-04-15 | $19.59 | $19.64 | $19.57 | $19.60 | $19.47 | 186,841 |
2025-04-14 | $19.52 | $19.59 | $19.50 | $19.57 | $19.44 | 56,376 |
2025-04-11 | $19.49 | $19.49 | $19.37 | $19.45 | $19.32 | 126,368 |
2025-04-10 | $19.61 | $19.62 | $19.52 | $19.55 | $19.42 | 131,677 |
2025-04-09 | $19.56 | $19.62 | $19.43 | $19.56 | $19.43 | 929,918 |
2025-04-08 | $19.58 | $19.73 | $19.58 | $19.65 | $19.52 | 173,708 |
2025-04-07 | $19.85 | $19.87 | $19.65 | $19.71 | $19.58 | 274,608 |
2025-04-04 | $19.95 | $19.98 | $19.83 | $19.83 | $19.70 | 265,383 |
2025-04-03 | $19.81 | $19.83 | $19.78 | $19.81 | $19.68 | 110,356 |
2025-04-02 | $19.69 | $19.70 | $19.59 | $19.61 | $19.48 | 56,194 |
2025-04-01 | $19.62 | $19.68 | $19.62 | $19.64 | $19.51 | 142,712 |
2025-03-31 | $19.67 | $19.70 | $19.63 | $19.66 | $19.47 | 141,373 |
2025-03-28 | $19.59 | $19.64 | $19.59 | $19.63 | $19.44 | 56,926 |
2025-03-27 | $19.53 | $19.54 | $19.52 | $19.53 | $19.34 | 76,331 |
2025-03-26 | $19.52 | $19.54 | $19.50 | $19.51 | $19.32 | 59,567 |
2025-03-25 | $19.51 | $19.56 | $19.51 | $19.53 | $19.34 | 244,780 |
2025-03-24 | $19.56 | $19.56 | $19.51 | $19.51 | $19.32 | 50,455 |
2025-03-21 | $19.63 | $19.63 | $19.58 | $19.59 | $19.40 | 61,199 |
2025-03-20 | $19.65 | $19.65 | $19.57 | $19.59 | $19.39 | 148,693 |
2025-03-19 | $19.51 | $19.59 | $19.48 | $19.58 | $19.39 | 95,942 |
2025-03-18 | $19.47 | $19.54 | $19.47 | $19.52 | $19.33 | 222,480 |
2025-03-17 | $19.51 | $19.54 | $19.48 | $19.50 | $19.30 | 70,960 |
2025-03-14 | $19.54 | $19.54 | $19.49 | $19.50 | $19.31 | 100,760 |
2025-03-13 | $19.49 | $19.56 | $19.47 | $19.56 | $19.37 | 84,761 |
2025-03-12 | $19.51 | $19.54 | $19.49 | $19.49 | $19.30 | 81,813 |
2025-03-11 | $19.57 | $19.62 | $19.53 | $19.55 | $19.35 | 51,267 |
2025-03-10 | $19.57 | $19.61 | $19.56 | $19.59 | $19.39 | 727,916 |
2025-03-07 | $19.57 | $19.58 | $19.46 | $19.49 | $19.49 | 107,469 |
2025-03-06 | $19.49 | $19.51 | $19.45 | $19.51 | $19.51 | 114,600 |
2025-03-05 | $19.58 | $19.59 | $19.49 | $19.50 | $19.50 | 83,808 |
2025-03-04 | $19.62 | $19.67 | $19.55 | $19.58 | $19.58 | 62,474 |
2025-03-03 | $19.51 | $19.60 | $19.50 | $19.60 | $19.60 | 65,516 |
2025-02-28 | $19.58 | $19.62 | $19.55 | $19.60 | $19.54 | 104,669 |
2025-02-27 | $19.49 | $19.53 | $19.49 | $19.53 | $19.47 | 107,109 |
2025-02-26 | $19.50 | $19.54 | $19.47 | $19.54 | $19.54 | 63,835 |
2025-02-25 | $19.48 | $19.50 | $19.46 | $19.50 | $19.50 | 55,427 |
2025-02-24 | $19.34 | $19.40 | $19.34 | $19.39 | $19.39 | 123,375 |
2025-02-21 | $19.29 | $19.37 | $19.29 | $19.35 | $19.35 | 133,829 |
2025-02-20 | $19.27 | $19.29 | $19.27 | $19.28 | $19.28 | 210,011 |
2025-02-19 | $19.22 | $19.25 | $19.22 | $19.25 | $19.25 | 125,640 |
2025-02-18 | $19.24 | $19.26 | $19.22 | $19.23 | $19.23 | 123,458 |
2025-02-14 | $19.29 | $19.31 | $19.28 | $19.29 | $19.29 | 51,541 |
2025-02-13 | $19.20 | $19.23 | $19.20 | $19.22 | $19.22 | 98,401 |
2025-02-12 | $19.14 | $19.15 | $19.11 | $19.12 | $19.12 | 406,607 |
2025-02-11 | $19.24 | $19.24 | $19.22 | $19.23 | $19.23 | 67,715 |
2025-02-10 | $19.28 | $19.30 | $19.25 | $19.25 | $19.25 | 94,272 |
2025-02-07 | $19.27 | $19.27 | $19.25 | $19.26 | $19.26 | 49,581 |
2025-02-06 | $19.32 | $19.33 | $19.29 | $19.31 | $19.31 | 118,082 |
2025-02-05 | $19.31 | $19.36 | $19.31 | $19.33 | $19.33 | 98,359 |
2025-02-04 | $19.22 | $19.27 | $19.21 | $19.27 | $19.27 | 97,972 |
2025-02-03 | $19.27 | $19.30 | $19.21 | $19.23 | $19.23 | 108,725 |
2025-01-31 | $19.32 | $19.34 | $19.27 | $19.29 | $19.29 | 67,482 |
2025-01-30 | $19.32 | $19.33 | $19.30 | $19.31 | $19.31 | 129,819 |
2025-01-29 | $19.31 | $19.31 | $19.24 | $19.28 | $19.28 | 126,543 |
2025-01-28 | $19.27 | $19.30 | $19.26 | $19.30 | $19.30 | 217,064 |
2025-01-27 | $19.30 | $19.30 | $19.27 | $19.30 | $19.30 | 66,047 |
2025-01-24 | $19.18 | $19.22 | $19.17 | $19.20 | $19.20 | 107,403 |
2025-01-23 | $19.16 | $19.18 | $19.15 | $19.18 | $19.18 | 103,442 |
2025-01-22 | $19.23 | $19.23 | $19.18 | $19.20 | $19.20 | 106,363 |
2025-01-21 | $19.23 | $19.24 | $19.21 | $19.23 | $19.23 | 120,364 |
2025-01-17 | $19.20 | $19.21 | $19.18 | $19.19 | $19.19 | 162,352 |
2025-01-16 | $19.15 | $19.22 | $19.13 | $19.21 | $19.21 | 100,018 |
2025-01-15 | $19.14 | $19.17 | $19.13 | $19.16 | $19.16 | 118,001 |
2025-01-14 | $19.02 | $19.02 | $19.00 | $19.01 | $19.01 | 150,251 |
2025-01-13 | $19.02 | $19.02 | $18.99 | $19.00 | $19.00 | 150,883 |
2025-01-10 | $19.07 | $19.08 | $19.01 | $19.02 | $19.02 | 107,245 |
2025-01-08 | $19.11 | $19.15 | $19.11 | $19.15 | $19.15 | 433,370 |
2025-01-07 | $19.16 | $19.16 | $19.10 | $19.12 | $19.12 | 108,093 |
2025-01-06 | $19.16 | $19.17 | $19.15 | $19.17 | $19.17 | 125,117 |
2025-01-03 | $19.21 | $19.22 | $19.17 | $19.18 | $19.18 | 150,675 |
2025-01-02 | $19.21 | $19.24 | $19.17 | $19.19 | $19.19 | 55,668 |
2024-12-31 | $19.21 | $19.23 | $19.17 | $19.19 | $19.19 | 119,788 |
2024-12-30 | $19.19 | $19.21 | $19.18 | $19.20 | $19.20 | 548,205 |
2024-12-27 | $19.13 | $19.16 | $19.11 | $19.12 | $19.12 | 37,403 |
2024-12-26 | $19.08 | $19.14 | $19.08 | $19.14 | $19.14 | 38,371 |
2024-12-24 | $19.10 | $19.13 | $19.08 | $19.13 | $19.13 | 41,777 |
2024-12-23 | $19.17 | $19.17 | $19.10 | $19.12 | $19.12 | 203,688 |
2024-12-20 | $19.21 | $19.22 | $19.16 | $19.18 | $19.18 | 252,095 |
2024-12-19 | $19.15 | $19.15 | $19.11 | $19.12 | $19.12 | 44,623 |
2024-12-18 | $19.30 | $19.31 | $19.14 | $19.16 | $19.16 | 54,045 |
2024-12-17 | $19.34 | $19.37 | $19.33 | $19.35 | $19.29 | 89,974 |
2024-12-16 | $19.37 | $19.37 | $19.33 | $19.35 | $19.28 | 55,420 |
2024-12-13 | $19.39 | $19.39 | $19.34 | $19.35 | $19.28 | 295,037 |
2024-12-12 | $19.45 | $19.45 | $19.40 | $19.40 | $19.34 | 30,372 |
2024-12-11 | $19.50 | $19.51 | $19.44 | $19.45 | $19.38 | 49,347 |
2024-12-10 | $19.48 | $19.49 | $19.47 | $19.49 | $19.42 | 30,020 |
2024-12-09 | $19.54 | $19.54 | $19.50 | $19.51 | $19.44 | 63,348 |
2024-12-06 | $19.57 | $19.57 | $19.53 | $19.55 | $19.49 | 28,516 |
2024-12-05 | $19.46 | $19.50 | $19.46 | $19.50 | $19.43 | 74,562 |
2024-12-04 | $19.40 | $19.51 | $19.40 | $19.50 | $19.43 | 95,876 |
2024-12-03 | $19.49 | $19.50 | $19.43 | $19.44 | $19.38 | 72,082 |
2024-12-02 | $19.43 | $19.49 | $19.42 | $19.48 | $19.41 | 71,309 |
2024-11-29 | $19.54 | $19.55 | $19.52 | $19.55 | $19.42 | 66,529 |
2024-11-27 | $19.50 | $19.51 | $19.47 | $19.49 | $19.36 | 35,604 |
2024-11-26 | $19.43 | $19.43 | $19.39 | $19.43 | $19.30 | 63,885 |
2024-11-25 | $19.42 | $19.45 | $19.41 | $19.45 | $19.32 | 68,151 |
2024-11-22 | $19.32 | $19.33 | $19.30 | $19.31 | $19.31 | 29,598 |
2024-11-21 | $19.34 | $19.36 | $19.29 | $19.31 | $19.31 | 46,245 |
2024-11-20 | $19.30 | $19.36 | $19.30 | $19.32 | $19.32 | 52,201 |
2024-11-19 | $19.36 | $19.36 | $19.34 | $19.34 | $19.34 | 56,880 |
2024-11-18 | $19.29 | $19.32 | $19.27 | $19.31 | $19.31 | 145,221 |
2024-11-15 | $19.22 | $19.32 | $19.22 | $19.29 | $19.29 | 43,359 |
2024-11-14 | $19.30 | $19.33 | $19.24 | $19.26 | $19.26 | 50,555 |
2024-11-13 | $19.34 | $19.34 | $19.26 | $19.28 | $19.28 | 29,224 |
2024-11-12 | $19.30 | $19.32 | $19.25 | $19.27 | $19.27 | 73,322 |
2024-11-11 | $19.36 | $19.36 | $19.33 | $19.35 | $19.35 | 51,675 |
2024-11-08 | $19.41 | $19.44 | $19.37 | $19.38 | $19.38 | 41,849 |
2024-11-07 | $19.33 | $19.40 | $19.33 | $19.40 | $19.40 | 62,769 |
2024-11-06 | $19.25 | $19.30 | $19.24 | $19.27 | $19.27 | 74,456 |
2024-11-05 | $19.39 | $19.41 | $19.33 | $19.40 | $19.40 | 62,390 |
2024-11-04 | $19.43 | $19.44 | $19.37 | $19.40 | $19.40 | 66,860 |
2024-11-01 | $19.44 | $19.44 | $19.32 | $19.33 | $19.33 | 64,141 |
2024-10-31 | $19.44 | $19.48 | $19.43 | $19.46 | $19.39 | 50,313 |
2024-10-30 | $19.52 | $19.55 | $19.47 | $19.47 | $19.41 | 41,505 |
2024-10-29 | $19.44 | $19.52 | $19.44 | $19.52 | $19.45 | 49,209 |
2024-10-28 | $19.55 | $19.55 | $19.48 | $19.51 | $19.44 | 28,513 |
2024-10-25 | $19.61 | $19.61 | $19.53 | $19.54 | $19.48 | 44,054 |
2024-10-24 | $19.55 | $19.60 | $19.55 | $19.57 | $19.50 | 35,736 |
2024-10-23 | $19.54 | $19.56 | $19.52 | $19.54 | $19.48 | 38,852 |
2024-10-22 | $19.62 | $19.62 | $19.57 | $19.58 | $19.52 | 67,075 |
2024-10-21 | $19.66 | $19.66 | $19.60 | $19.61 | $19.55 | 43,593 |
2024-10-18 | $19.70 | $19.72 | $19.70 | $19.71 | $19.64 | 23,598 |
2024-10-17 | $19.68 | $19.69 | $19.67 | $19.69 | $19.63 | 19,774 |
2024-10-16 | $19.76 | $19.77 | $19.74 | $19.75 | $19.68 | 29,523 |
2024-10-15 | $19.71 | $19.73 | $19.70 | $19.73 | $19.66 | 27,008 |
2024-10-14 | $19.62 | $19.65 | $19.62 | $19.65 | $19.59 | 16,628 |
2024-10-11 | $19.67 | $19.70 | $19.66 | $19.70 | $19.63 | 24,880 |
2024-10-10 | $19.67 | $19.68 | $19.64 | $19.68 | $19.61 | 50,014 |
2024-10-09 | $19.70 | $19.70 | $19.66 | $19.67 | $19.61 | 19,509 |
2024-10-08 | $19.69 | $19.72 | $19.68 | $19.71 | $19.65 | 51,878 |
2024-10-07 | $19.69 | $19.72 | $19.69 | $19.71 | $19.65 | 101,686 |
2024-10-04 | $19.79 | $19.82 | $19.76 | $19.76 | $19.69 | 78,990 |
2024-10-03 | $19.97 | $19.97 | $19.92 | $19.93 | $19.87 | 58,079 |
2024-10-02 | $19.99 | $20.02 | $19.98 | $20.01 | $19.94 | 30,526 |
2024-10-01 | $20.04 | $20.08 | $20.03 | $20.04 | $19.98 | 30,236 |
2024-09-30 | $20.08 | $20.09 | $20.03 | $20.05 | $19.92 | 23,038 |
2024-09-27 | $20.08 | $20.11 | $20.07 | $20.10 | $19.97 | 56,416 |
2024-09-26 | $20.06 | $20.06 | $20.03 | $20.03 | $19.90 | 30,293 |
2024-09-25 | $20.08 | $20.09 | $20.06 | $20.07 | $19.94 | 55,884 |
2024-09-24 | $20.06 | $20.12 | $20.06 | $20.12 | $19.99 | 48,922 |
2024-09-23 | $20.06 | $20.10 | $20.04 | $20.09 | $19.96 | 23,956 |
2024-09-20 | $20.06 | $20.12 | $20.05 | $20.10 | $19.98 | 38,879 |
2024-09-19 | $20.07 | $20.10 | $20.07 | $20.10 | $19.97 | 75,678 |
2024-09-18 | $20.13 | $20.18 | $20.09 | $20.10 | $19.97 | 52,349 |
2024-09-17 | $20.17 | $20.17 | $20.13 | $20.16 | $20.03 | 46,171 |
2024-09-16 | $20.16 | $20.19 | $20.15 | $20.19 | $20.06 | 40,381 |
2024-09-13 | $20.15 | $20.17 | $20.14 | $20.16 | $20.16 | 46,430 |
2024-09-12 | $20.12 | $20.12 | $20.09 | $20.11 | $20.11 | 34,434 |
2024-09-11 | $20.12 | $20.18 | $20.10 | $20.13 | $20.13 | 38,103 |
2024-09-10 | $20.09 | $20.16 | $20.09 | $20.15 | $20.15 | 40,990 |
2024-09-09 | $20.06 | $20.09 | $20.05 | $20.08 | $20.08 | 39,602 |
2024-09-06 | $20.04 | $20.11 | $19.99 | $20.07 | $20.07 | 46,324 |
2024-09-05 | $20.03 | $20.05 | $19.98 | $20.03 | $20.03 | 145,329 |
2024-09-04 | $19.93 | $20.00 | $19.92 | $20.00 | $20.00 | 54,835 |
2024-09-03 | $19.87 | $19.92 | $19.87 | $19.90 | $19.90 | 46,258 |
2024-08-30 | $19.92 | $19.94 | $19.88 | $19.89 | $19.83 | 56,971 |
2024-08-29 | $19.91 | $19.92 | $19.91 | $19.92 | $19.85 | 65,727 |
2024-08-28 | $19.95 | $19.96 | $19.94 | $19.95 | $19.88 | 32,934 |
2024-08-27 | $19.92 | $19.96 | $19.91 | $19.95 | $19.88 | 56,409 |
2024-08-26 | $19.98 | $20.00 | $19.95 | $19.95 | $19.89 | 23,177 |
2024-08-23 | $19.91 | $19.97 | $19.89 | $19.96 | $19.90 | 16,979 |
2024-08-22 | $19.93 | $19.93 | $19.87 | $19.89 | $19.82 | 42,547 |
2024-08-21 | $19.94 | $20.00 | $19.92 | $19.97 | $19.97 | 51,604 |
2024-08-20 | $19.91 | $19.92 | $19.89 | $19.92 | $19.92 | 37,669 |
2024-08-19 | $19.84 | $19.88 | $19.84 | $19.86 | $19.86 | 289,593 |
2024-08-16 | $19.85 | $19.85 | $19.80 | $19.85 | $19.85 | 39,692 |
2024-08-15 | $19.79 | $19.82 | $19.78 | $19.81 | $19.81 | 39,870 |
2024-08-14 | $19.91 | $19.95 | $19.91 | $19.93 | $19.93 | 65,691 |
2024-08-13 | $19.90 | $19.91 | $19.88 | $19.91 | $19.91 | 53,556 |
2024-08-12 | $19.78 | $19.85 | $19.78 | $19.85 | $19.85 | 43,587 |
2024-08-09 | $19.81 | $19.81 | $19.78 | $19.79 | $19.79 | 32,496 |
2024-08-08 | $19.73 | $19.75 | $19.71 | $19.74 | $19.74 | 41,216 |
2024-08-07 | $19.79 | $19.81 | $19.76 | $19.79 | $19.79 | 48,628 |
2024-08-06 | $19.93 | $19.93 | $19.82 | $19.85 | $19.85 | 53,076 |
2024-08-05 | $20.07 | $20.10 | $19.91 | $19.96 | $19.96 | 76,519 |
2024-08-02 | $19.91 | $19.97 | $19.91 | $19.95 | $19.95 | 59,014 |
2024-08-01 | $19.67 | $19.73 | $19.67 | $19.72 | $19.72 | 75,655 |
2024-07-31 | $19.61 | $19.70 | $19.59 | $19.69 | $19.62 | 59,212 |
2024-07-30 | $19.57 | $19.60 | $19.54 | $19.57 | $19.51 | 35,823 |
2024-07-29 | $19.55 | $19.56 | $19.54 | $19.55 | $19.49 | 59,846 |
2024-07-26 | $19.51 | $19.53 | $19.50 | $19.53 | $19.46 | 21,086 |
2024-07-25 | $19.46 | $19.50 | $19.44 | $19.46 | $19.39 | 43,097 |
2024-07-24 | $19.47 | $19.50 | $19.42 | $19.43 | $19.37 | 31,569 |
2024-07-23 | $19.44 | $19.47 | $19.44 | $19.44 | $19.38 | 47,291 |
2024-07-22 | $19.46 | $19.46 | $19.40 | $19.43 | $19.36 | 24,994 |
2024-07-19 | $19.44 | $19.46 | $19.43 | $19.44 | $19.37 | 51,534 |
2024-07-18 | $19.50 | $19.52 | $19.47 | $19.48 | $19.41 | 31,069 |
2024-07-17 | $19.49 | $19.53 | $19.47 | $19.53 | $19.46 | 25,997 |
2024-07-16 | $19.48 | $19.51 | $19.46 | $19.51 | $19.44 | 50,158 |
2024-07-15 | $19.47 | $19.48 | $19.44 | $19.46 | $19.40 | 42,218 |
2024-07-12 | $19.47 | $19.49 | $19.46 | $19.49 | $19.43 | 35,900 |
2024-07-11 | $19.45 | $19.49 | $19.44 | $19.45 | $19.39 | 39,256 |
2024-07-10 | $19.33 | $19.35 | $19.33 | $19.35 | $19.28 | 33,546 |
2024-07-09 | $19.34 | $19.34 | $19.30 | $19.34 | $19.28 | 26,143 |
2024-07-08 | $19.35 | $19.36 | $19.33 | $19.35 | $19.28 | 27,480 |
2024-07-05 | $19.33 | $19.36 | $19.31 | $19.35 | $19.35 | 17,242 |
2024-07-03 | $19.19 | $19.27 | $19.19 | $19.25 | $19.25 | 26,386 |
2024-07-02 | $19.16 | $19.18 | $19.15 | $19.17 | $19.17 | 46,883 |
2024-07-01 | $19.14 | $19.14 | $19.10 | $19.11 | $19.11 | 109,120 |
2024-06-28 | $19.37 | $19.37 | $19.27 | $19.28 | $19.21 | 30,474 |
2024-06-27 | $19.30 | $19.33 | $19.30 | $19.33 | $19.26 | 24,415 |
2024-06-26 | $19.31 | $19.31 | $19.28 | $19.29 | $19.23 | 45,626 |
2024-06-25 | $19.35 | $19.38 | $19.34 | $19.37 | $19.31 | 45,153 |
2024-06-24 | $19.35 | $19.36 | $19.33 | $19.36 | $19.30 | 96,371 |
2024-06-21 | $19.38 | $19.40 | $19.33 | $19.36 | $19.30 | 85,644 |
2024-06-20 | $19.31 | $19.36 | $19.31 | $19.34 | $19.34 | 80,878 |
2024-06-18 | $19.35 | $19.39 | $19.35 | $19.37 | $19.37 | 35,409 |
2024-06-17 | $19.32 | $19.33 | $19.30 | $19.31 | $19.31 | 27,282 |
2024-06-14 | $19.39 | $19.40 | $19.37 | $19.38 | $19.38 | 12,039 |
2024-06-13 | $19.34 | $19.37 | $19.32 | $19.36 | $19.36 | 9,599 |
2024-06-12 | $19.32 | $19.36 | $19.25 | $19.25 | $19.25 | 46,748 |
2024-06-11 | $19.12 | $19.18 | $19.12 | $19.17 | $19.17 | 27,991 |
2024-06-10 | $19.11 | $19.11 | $19.09 | $19.10 | $19.10 | 30,842 |
2024-06-07 | $19.16 | $19.16 | $19.12 | $19.12 | $19.12 | 32,003 |
2024-06-06 | $19.27 | $19.30 | $19.26 | $19.28 | $19.28 | 46,015 |
2024-06-05 | $19.25 | $19.28 | $19.21 | $19.28 | $19.28 | 32,914 |
2024-06-04 | $19.20 | $19.24 | $19.19 | $19.23 | $19.23 | 24,346 |
2024-06-03 | $19.08 | $19.15 | $19.08 | $19.15 | $19.15 | 47,093 |
2024-05-31 | $19.09 | $19.12 | $19.08 | $19.12 | $19.06 | 19,710 |
2024-05-30 | $19.02 | $19.05 | $19.02 | $19.04 | $18.97 | 62,221 |
2024-05-29 | $19.01 | $19.01 | $18.94 | $18.97 | $18.90 | 40,422 |
2024-05-28 | $19.12 | $19.13 | $19.03 | $19.04 | $18.97 | 37,402 |
2024-05-24 | $19.08 | $19.11 | $19.08 | $19.11 | $19.04 | 25,404 |
2024-05-23 | $19.15 | $19.15 | $19.08 | $19.10 | $19.03 | 52,218 |
2024-05-22 | $19.15 | $19.17 | $19.14 | $19.15 | $19.09 | 49,642 |
2024-05-21 | $19.18 | $19.19 | $19.17 | $19.18 | $19.11 | 39,371 |
2024-05-20 | $19.15 | $19.15 | $19.13 | $19.14 | $19.08 | 53,917 |
2024-05-17 | $19.19 | $19.19 | $19.15 | $19.16 | $19.10 | 17,327 |
2024-05-16 | $19.24 | $19.24 | $19.20 | $19.21 | $19.15 | 100,682 |
2024-05-15 | $19.23 | $19.25 | $19.20 | $19.24 | $19.17 | 46,293 |
2024-05-14 | $19.12 | $19.13 | $19.10 | $19.13 | $19.07 | 140,815 |
2024-05-13 | $19.09 | $19.10 | $19.07 | $19.07 | $19.01 | 54,742 |
2024-05-10 | $19.08 | $19.08 | $19.05 | $19.07 | $19.00 | 41,015 |
2024-05-09 | $19.08 | $19.12 | $19.08 | $19.11 | $19.04 | 26,549 |
2024-05-08 | $19.08 | $19.09 | $19.07 | $19.07 | $19.01 | 56,411 |
2024-05-07 | $19.11 | $19.14 | $19.09 | $19.10 | $19.04 | 56,233 |
2024-05-06 | $19.08 | $19.09 | $19.06 | $19.08 | $19.02 | 121,405 |
2024-05-03 | $19.10 | $19.10 | $19.04 | $19.07 | $19.00 | 49,194 |
2024-05-02 | $18.90 | $18.99 | $18.90 | $18.98 | $18.91 | 60,604 |
2024-05-01 | $18.86 | $18.94 | $18.84 | $18.90 | $18.83 | 36,374 |
2024-04-30 | $18.91 | $18.92 | $18.88 | $18.88 | $18.75 | 63,037 |
2024-04-29 | $18.93 | $18.97 | $18.93 | $18.96 | $18.84 | 31,200 |
2024-04-26 | $18.90 | $18.92 | $18.89 | $18.89 | $18.77 | 18,841 |
2024-04-25 | $18.84 | $18.88 | $18.84 | $18.87 | $18.74 | 38,115 |
2024-04-24 | $18.91 | $18.93 | $18.90 | $18.93 | $18.80 | 39,490 |
2024-04-23 | $18.92 | $18.98 | $18.92 | $18.96 | $18.84 | 45,956 |
2024-04-22 | $18.91 | $18.94 | $18.91 | $18.94 | $18.82 | 38,142 |
2024-04-19 | $18.94 | $18.94 | $18.92 | $18.93 | $18.80 | 30,563 |
2024-04-18 | $18.96 | $18.96 | $18.89 | $18.91 | $18.78 | 20,237 |
2024-04-17 | $18.93 | $18.97 | $18.91 | $18.97 | $18.84 | 26,420 |
2024-04-16 | $18.88 | $18.90 | $18.85 | $18.88 | $18.76 | 37,268 |
2024-04-15 | $18.92 | $18.93 | $18.88 | $18.92 | $18.80 | 78,313 |
2024-04-12 | $19.02 | $19.06 | $19.02 | $19.02 | $18.90 | 72,892 |
2024-04-11 | $18.98 | $18.99 | $18.93 | $18.96 | $18.83 | 46,158 |
2024-04-10 | $19.04 | $19.04 | $18.94 | $18.96 | $18.84 | 156,420 |
2024-04-09 | $19.17 | $19.20 | $19.17 | $19.18 | $19.05 | 29,084 |
2024-04-08 | $19.14 | $19.14 | $19.11 | $19.13 | $19.00 | 34,695 |
2024-04-05 | $19.19 | $19.22 | $19.17 | $19.17 | $19.17 | 23,561 |
2024-04-04 | $19.24 | $19.27 | $19.20 | $19.27 | $19.27 | 29,347 |
2024-04-03 | $19.15 | $19.22 | $19.12 | $19.22 | $19.22 | 25,604 |
2024-04-02 | $19.17 | $19.20 | $19.15 | $19.20 | $19.20 | 31,996 |
2024-04-01 | $19.31 | $19.31 | $19.20 | $19.21 | $19.21 | 54,280 |
2024-03-28 | $19.41 | $19.43 | $19.40 | $19.42 | $19.42 | 97,284 |
2024-03-27 | $19.39 | $19.45 | $19.39 | $19.44 | $19.44 | 79,086 |
2024-03-26 | $19.35 | $19.39 | $19.33 | $19.39 | $19.39 | 24,743 |
2024-03-25 | $19.38 | $19.38 | $19.35 | $19.37 | $19.37 | 51,321 |
2024-03-22 | $19.40 | $19.41 | $19.38 | $19.40 | $19.40 | 79,968 |
2024-03-21 | $19.35 | $19.36 | $19.31 | $19.33 | $19.33 | 85,677 |
2024-03-20 | $19.28 | $19.37 | $19.26 | $19.32 | $19.32 | 442,808 |
2024-03-19 | $19.26 | $19.28 | $19.26 | $19.27 | $19.27 | 28,274 |
2024-03-18 | $19.25 | $19.25 | $19.21 | $19.22 | $19.22 | 42,212 |
2024-03-15 | $19.26 | $19.27 | $19.24 | $19.24 | $19.24 | 31,206 |
2024-03-14 | $19.34 | $19.34 | $19.27 | $19.27 | $19.27 | 18,775 |
2024-03-13 | $19.41 | $19.41 | $19.38 | $19.38 | $19.38 | 76,649 |
2024-03-12 | $19.45 | $19.45 | $19.41 | $19.42 | $19.42 | 106,471 |
2024-03-11 | $19.52 | $19.52 | $19.49 | $19.50 | $19.50 | 33,210 |
2024-03-08 | $19.54 | $19.55 | $19.51 | $19.53 | $19.53 | 234,776 |
2024-03-07 | $19.51 | $19.51 | $19.47 | $19.51 | $19.51 | 18,911 |
2024-03-06 | $19.47 | $19.49 | $19.45 | $19.47 | $19.47 | 69,763 |
2024-03-05 | $19.42 | $19.44 | $19.41 | $19.43 | $19.43 | 57,150 |
2024-03-04 | $19.34 | $19.36 | $19.33 | $19.35 | $19.35 | 38,743 |
2024-03-01 | $19.29 | $19.39 | $19.25 | $19.38 | $19.38 | 64,226 |
2024-02-29 | $19.35 | $19.37 | $19.34 | $19.35 | $19.29 | 116,179 |
2024-02-28 | $19.28 | $19.32 | $19.28 | $19.32 | $19.32 | 322,308 |
2024-02-27 | $19.27 | $19.30 | $19.25 | $19.27 | $19.27 | 70,688 |
2024-02-26 | $19.31 | $19.31 | $19.25 | $19.29 | $19.29 | 47,285 |
2024-02-23 | $19.27 | $19.33 | $19.26 | $19.32 | $19.32 | 154,123 |
2024-02-22 | $19.26 | $19.27 | $19.23 | $19.26 | $19.26 | 116,042 |
2024-02-21 | $19.32 | $19.32 | $19.25 | $19.27 | $19.27 | 203,045 |
2024-02-20 | $19.34 | $19.35 | $19.31 | $19.32 | $19.32 | 53,453 |
2024-02-16 | $19.25 | $19.29 | $19.25 | $19.28 | $19.28 | 66,733 |
2024-02-15 | $19.37 | $19.39 | $19.33 | $19.35 | $19.35 | 127,303 |
2024-02-14 | $19.26 | $19.33 | $19.26 | $19.31 | $19.31 | 44,780 |
2024-02-13 | $19.30 | $19.31 | $19.24 | $19.24 | $19.24 | 49,586 |
2024-02-12 | $19.43 | $19.45 | $19.40 | $19.43 | $19.43 | 24,483 |
2024-02-09 | $19.40 | $19.42 | $19.39 | $19.41 | $19.41 | 48,206 |
2024-02-08 | $19.46 | $19.46 | $19.43 | $19.44 | $19.44 | 25,468 |
2024-02-07 | $19.50 | $19.55 | $19.48 | $19.49 | $19.49 | 78,932 |
2024-02-06 | $19.43 | $19.53 | $19.43 | $19.52 | $19.52 | 42,984 |
2024-02-05 | $19.48 | $19.48 | $19.41 | $19.43 | $19.43 | 51,869 |
2024-02-02 | $19.62 | $19.62 | $19.54 | $19.57 | $19.57 | 119,000 |
2024-02-01 | $19.76 | $19.84 | $19.73 | $19.78 | $19.78 | 51,877 |
2024-01-31 | $19.74 | $19.76 | $19.69 | $19.73 | $19.67 | 48,242 |
2024-01-30 | $19.64 | $19.64 | $19.57 | $19.61 | $19.55 | 33,818 |
2024-01-29 | $19.57 | $19.62 | $19.57 | $19.62 | $19.56 | 18,302 |
2024-01-26 | $19.51 | $19.53 | $19.50 | $19.52 | $19.52 | 56,873 |
2024-01-25 | $19.54 | $19.56 | $19.51 | $19.55 | $19.55 | 80,003 |
2024-01-24 | $19.59 | $19.59 | $19.47 | $19.48 | $19.48 | 103,752 |
2024-01-23 | $19.53 | $19.53 | $19.50 | $19.53 | $19.53 | 1,405,880 |
2024-01-22 | $19.56 | $19.58 | $19.54 | $19.56 | $19.56 | 36,535 |
2024-01-19 | $19.48 | $19.51 | $19.46 | $19.51 | $19.51 | 54,510 |
2024-01-18 | $19.54 | $19.54 | $19.50 | $19.52 | $19.52 | 40,688 |
2024-01-17 | $19.56 | $19.56 | $19.52 | $19.54 | $19.54 | 55,026 |
2024-01-16 | $19.65 | $19.70 | $19.58 | $19.62 | $19.62 | 68,873 |
2024-01-12 | $19.72 | $19.76 | $19.70 | $19.73 | $19.73 | 226,941 |
2024-01-11 | $19.61 | $19.69 | $19.59 | $19.68 | $19.68 | 71,697 |
2024-01-10 | $19.62 | $19.63 | $19.58 | $19.58 | $19.58 | 100,426 |
2024-01-09 | $19.58 | $19.61 | $19.58 | $19.61 | $19.61 | 66,429 |
2024-01-08 | $19.57 | $19.65 | $19.57 | $19.60 | $19.60 | 60,912 |
2024-01-05 | $19.54 | $19.64 | $19.54 | $19.55 | $19.55 | 27,340 |
2024-01-04 | $19.60 | $19.62 | $19.58 | $19.60 | $19.60 | 93,969 |
2024-01-03 | $19.59 | $19.69 | $19.58 | $19.69 | $19.69 | 57,136 |
2024-01-02 | $19.65 | $19.67 | $19.63 | $19.66 | $19.66 | 58,423 |
2023-12-29 | $19.70 | $19.74 | $19.69 | $19.72 | $19.72 | 94,461 |
2023-12-28 | $19.75 | $19.79 | $19.72 | $19.73 | $19.73 | 81,350 |
2023-12-27 | $19.72 | $19.80 | $19.72 | $19.79 | $19.79 | 67,588 |
2023-12-26 | $19.67 | $19.69 | $19.65 | $19.67 | $19.67 | 130,285 |
2023-12-22 | $19.72 | $19.72 | $19.65 | $19.68 | $19.68 | 140,761 |
2023-12-21 | $19.75 | $19.75 | $19.67 | $19.68 | $19.68 | 78,334 |
2023-12-20 | $19.67 | $19.71 | $19.63 | $19.71 | $19.71 | 105,285 |
2023-12-19 | $19.62 | $19.64 | $19.60 | $19.61 | $19.61 | 34,343 |
2023-12-18 | $19.61 | $19.61 | $19.57 | $19.59 | $19.59 | 104,855 |
2023-12-15 | $19.62 | $19.66 | $19.59 | $19.62 | $19.62 | 69,438 |
2023-12-14 | $19.62 | $19.69 | $19.61 | $19.65 | $19.65 | 92,361 |
2023-12-13 | $19.37 | $19.60 | $19.36 | $19.58 | $19.52 | 33,604 |
2023-12-12 | $19.29 | $19.34 | $19.28 | $19.32 | $19.26 | 149,051 |
2023-12-11 | $19.26 | $19.29 | $19.23 | $19.29 | $19.23 | 53,685 |
2023-12-08 | $19.31 | $19.32 | $19.25 | $19.28 | $19.22 | 27,100 |
2023-12-07 | $19.39 | $19.44 | $19.38 | $19.41 | $19.35 | 85,039 |
2023-12-06 | $19.39 | $19.43 | $19.38 | $19.42 | $19.36 | 505,219 |
2023-12-05 | $19.32 | $19.38 | $19.32 | $19.36 | $19.30 | 37,148 |
2023-12-04 | $19.27 | $19.30 | $19.23 | $19.25 | $19.19 | 45,995 |
2023-12-01 | $19.18 | $19.33 | $19.17 | $19.32 | $19.26 | 142,756 |
2023-11-30 | $19.26 | $19.26 | $19.21 | $19.24 | $19.12 | 39,324 |
2023-11-29 | $19.29 | $19.33 | $19.27 | $19.30 | $19.18 | 138,999 |
2023-11-28 | $19.14 | $19.23 | $19.14 | $19.23 | $19.11 | 48,777 |
2023-11-27 | $19.08 | $19.15 | $19.07 | $19.14 | $19.02 | 39,287 |
2023-11-24 | $19.03 | $19.04 | $19.02 | $19.04 | $19.04 | 14,862 |
2023-11-22 | $19.14 | $19.14 | $19.07 | $19.10 | $19.10 | 32,105 |
2023-11-21 | $19.11 | $19.13 | $19.09 | $19.12 | $19.12 | 32,478 |
2023-11-20 | $19.05 | $19.10 | $19.03 | $19.08 | $19.08 | 99,825 |
2023-11-17 | $19.08 | $19.09 | $19.04 | $19.07 | $19.07 | 47,502 |
2023-11-16 | $19.06 | $19.09 | $19.04 | $19.06 | $19.06 | 51,607 |
2023-11-15 | $19.00 | $19.00 | $18.94 | $18.96 | $18.96 | 34,427 |
2023-11-14 | $19.05 | $19.09 | $19.03 | $19.07 | $19.07 | 161,915 |
2023-11-13 | $18.76 | $18.82 | $18.74 | $18.82 | $18.82 | 49,828 |
2023-11-10 | $18.87 | $18.87 | $18.81 | $18.81 | $18.81 | 30,206 |
2023-11-09 | $18.94 | $18.94 | $18.81 | $18.82 | $18.82 | 46,504 |
2023-11-08 | $18.92 | $18.98 | $18.92 | $18.98 | $18.98 | 29,217 |
2023-11-07 | $18.87 | $18.95 | $18.87 | $18.91 | $18.91 | 33,525 |
2023-11-06 | $18.88 | $18.88 | $18.82 | $18.85 | $18.85 | 57,681 |
2023-11-03 | $18.99 | $19.01 | $18.93 | $18.94 | $18.94 | 35,893 |
2023-11-02 | $18.82 | $18.85 | $18.77 | $18.80 | $18.80 | 83,721 |
2023-11-01 | $18.60 | $18.73 | $18.60 | $18.71 | $18.71 | 39,314 |
2023-10-31 | $18.63 | $18.66 | $18.60 | $18.60 | $18.54 | 23,460 |
2023-10-30 | $18.60 | $18.65 | $18.58 | $18.63 | $18.56 | 495,445 |
2023-10-27 | $18.66 | $18.68 | $18.62 | $18.68 | $18.62 | 20,726 |
2023-10-26 | $18.56 | $18.65 | $18.56 | $18.64 | $18.58 | 36,022 |
2023-10-25 | $18.57 | $18.57 | $18.51 | $18.53 | $18.46 | 74,523 |
2023-10-24 | $18.62 | $18.66 | $18.60 | $18.65 | $18.59 | 22,234 |
2023-10-23 | $18.52 | $18.65 | $18.51 | $18.64 | $18.58 | 28,129 |
2023-10-20 | $18.53 | $18.58 | $18.53 | $18.58 | $18.52 | 144,662 |
2023-10-19 | $18.49 | $18.54 | $18.46 | $18.46 | $18.40 | 58,441 |
2023-10-18 | $18.56 | $18.58 | $18.51 | $18.53 | $18.47 | 69,666 |
2023-10-17 | $18.63 | $18.64 | $18.58 | $18.59 | $18.53 | 338,134 |
2023-10-16 | $18.77 | $18.78 | $18.75 | $18.76 | $18.70 | 42,802 |
2023-10-13 | $18.86 | $18.86 | $18.83 | $18.84 | $18.78 | 116,943 |
2023-10-12 | $18.87 | $18.87 | $18.75 | $18.77 | $18.71 | 15,096 |
2023-10-11 | $18.87 | $18.91 | $18.84 | $18.89 | $18.83 | 40,688 |
2023-10-10 | $18.79 | $18.87 | $18.79 | $18.84 | $18.78 | 85,840 |
2023-10-09 | $18.77 | $18.88 | $18.77 | $18.88 | $18.82 | 25,292 |
2023-10-06 | $18.63 | $18.70 | $18.61 | $18.67 | $18.67 | 21,920 |
2023-10-05 | $18.77 | $18.77 | $18.73 | $18.76 | $18.76 | 134,112 |
2023-10-04 | $18.67 | $18.72 | $18.64 | $18.71 | $18.71 | 18,885 |
2023-10-03 | $18.74 | $18.74 | $18.61 | $18.62 | $18.62 | 209,724 |
2023-10-02 | $18.78 | $18.78 | $18.72 | $18.74 | $18.74 | 21,065 |
2023-09-29 | $18.95 | $18.95 | $18.88 | $18.90 | $18.86 | 22,768 |
2023-09-28 | $18.81 | $18.89 | $18.79 | $18.89 | $18.85 | 36,579 |
2023-09-27 | $18.93 | $18.93 | $18.80 | $18.83 | $18.79 | 18,531 |
2023-09-26 | $18.93 | $18.94 | $18.88 | $18.89 | $18.85 | 1,449,540 |
2023-09-25 | $18.91 | $18.93 | $18.90 | $18.91 | $18.87 | 99,782 |
2023-09-22 | $18.95 | $19.01 | $18.95 | $19.00 | $18.96 | 107,865 |
2023-09-21 | $18.95 | $18.95 | $18.93 | $18.94 | $18.90 | 70,197 |
2023-09-20 | $19.10 | $19.12 | $19.03 | $19.03 | $18.98 | 21,477 |
2023-09-19 | $19.09 | $19.10 | $19.05 | $19.05 | $19.00 | 11,893 |
2023-09-18 | $19.09 | $19.13 | $19.09 | $19.12 | $19.07 | 3,343 |
2023-09-15 | $19.11 | $19.13 | $19.10 | $19.11 | $19.07 | 14,408 |
2023-09-14 | $19.17 | $19.21 | $19.16 | $19.16 | $19.16 | 11,543 |
2023-09-13 | $19.14 | $19.21 | $19.14 | $19.20 | $19.20 | 18,389 |
2023-09-12 | $19.15 | $19.17 | $19.14 | $19.16 | $19.16 | 16,546 |
2023-09-11 | $19.16 | $19.16 | $19.15 | $19.16 | $19.16 | 23,719 |
2023-09-08 | $19.24 | $19.24 | $19.16 | $19.18 | $19.18 | 22,486 |
2023-09-07 | $19.15 | $19.18 | $19.14 | $19.18 | $19.18 | 65,174 |
2023-09-06 | $19.13 | $19.13 | $19.10 | $19.12 | $19.12 | 9,928 |
2023-09-05 | $19.18 | $19.19 | $19.16 | $19.16 | $19.16 | 809,802 |
2023-09-01 | $19.30 | $19.30 | $19.24 | $19.27 | $19.27 | 27,053 |
2023-08-31 | $19.38 | $19.41 | $19.37 | $19.39 | $19.34 | 13,480 |
2023-08-30 | $19.38 | $19.39 | $19.34 | $19.36 | $19.31 | 9,806 |
2023-08-29 | $19.23 | $19.37 | $19.23 | $19.37 | $19.32 | 21,171 |
2023-08-28 | $19.21 | $19.24 | $19.19 | $19.22 | $19.17 | 8,118 |
2023-08-25 | $19.17 | $19.19 | $19.13 | $19.18 | $19.13 | 26,490 |
2023-08-24 | $19.20 | $19.23 | $19.20 | $19.21 | $19.15 | 16,461 |
2023-08-23 | $19.20 | $19.25 | $19.20 | $19.25 | $19.25 | 21,183 |
2023-08-22 | $19.07 | $19.11 | $19.06 | $19.09 | $19.09 | 26,836 |
2023-08-21 | $19.11 | $19.12 | $19.08 | $19.08 | $19.08 | 25,965 |
2023-08-18 | $19.17 | $19.22 | $19.17 | $19.19 | $19.19 | 17,488 |
2023-08-17 | $19.17 | $19.17 | $19.09 | $19.15 | $19.15 | 114,246 |
2023-08-16 | $19.23 | $19.25 | $19.16 | $19.16 | $19.16 | 35,929 |
2023-08-15 | $19.23 | $19.28 | $19.20 | $19.20 | $19.20 | 20,524 |
2023-08-14 | $19.23 | $19.29 | $19.21 | $19.24 | $19.24 | 16,082 |
2023-08-11 | $19.30 | $19.34 | $19.26 | $19.26 | $19.26 | 15,337 |
2023-08-10 | $19.52 | $19.52 | $19.37 | $19.37 | $19.37 | 16,867 |
2023-08-09 | $19.50 | $19.52 | $19.48 | $19.49 | $19.49 | 13,721 |
2023-08-08 | $19.52 | $19.52 | $19.47 | $19.48 | $19.48 | 16,208 |
2023-08-07 | $19.43 | $19.44 | $19.40 | $19.42 | $19.42 | 17,025 |
2023-08-04 | $19.34 | $19.46 | $19.33 | $19.45 | $19.45 | 104,434 |
2023-08-03 | $19.26 | $19.29 | $19.25 | $19.25 | $19.25 | 135,943 |
2023-08-02 | $19.36 | $19.38 | $19.31 | $19.37 | $19.37 | 20,290 |
2023-08-01 | $19.40 | $19.42 | $19.36 | $19.39 | $19.39 | 47,455 |
2023-07-31 | $19.50 | $19.55 | $19.50 | $19.54 | $19.49 | 13,819 |
2023-07-28 | $19.48 | $19.53 | $19.48 | $19.50 | $19.45 | 26,526 |
2023-07-27 | $19.56 | $19.56 | $19.43 | $19.45 | $19.40 | 19,870 |
2023-07-26 | $19.59 | $19.63 | $19.55 | $19.61 | $19.56 | 23,423 |
2023-07-25 | $19.53 | $19.56 | $19.52 | $19.55 | $19.50 | 15,254 |
2023-07-24 | $19.68 | $19.69 | $19.59 | $19.59 | $19.54 | 23,612 |
2023-07-21 | $19.66 | $19.67 | $19.64 | $19.65 | $19.65 | 13,510 |
2023-07-20 | $19.67 | $19.67 | $19.60 | $19.62 | $19.62 | 27,586 |
2023-07-19 | $19.75 | $19.77 | $19.71 | $19.77 | $19.77 | 24,343 |
2023-07-18 | $19.75 | $19.78 | $19.70 | $19.71 | $19.71 | 14,707 |
2023-07-17 | $19.68 | $19.71 | $19.65 | $19.70 | $19.70 | 14,431 |
2023-07-14 | $19.72 | $19.74 | $19.67 | $19.68 | $19.68 | 9,740 |
2023-07-13 | $19.71 | $19.77 | $19.68 | $19.75 | $19.75 | 18,559 |
2023-07-12 | $19.55 | $19.63 | $19.55 | $19.61 | $19.61 | 21,913 |
2023-07-11 | $19.43 | $19.45 | $19.41 | $19.43 | $19.43 | 32,882 |
2023-07-10 | $19.34 | $19.42 | $19.34 | $19.39 | $19.39 | 15,080 |
2023-07-07 | $19.30 | $19.36 | $19.29 | $19.30 | $19.30 | 11,435 |
2023-07-06 | $19.31 | $19.31 | $19.23 | $19.30 | $19.30 | 28,736 |
2023-07-05 | $19.53 | $19.53 | $19.43 | $19.44 | $19.44 | 11,847 |
2023-07-03 | $19.59 | $19.61 | $19.53 | $19.53 | $19.53 | 4,843 |
2023-06-30 | $19.61 | $19.65 | $19.60 | $19.65 | $19.60 | 12,511 |
2023-06-29 | $19.63 | $19.64 | $19.59 | $19.60 | $19.55 | 7,650 |
2023-06-28 | $19.75 | $19.81 | $19.73 | $19.80 | $19.75 | 35,580 |
2023-06-27 | $19.79 | $19.80 | $19.71 | $19.72 | $19.67 | 13,674 |
2023-06-26 | $19.80 | $19.80 | $19.78 | $19.79 | $19.74 | 10,160 |
2023-06-23 | $19.82 | $19.82 | $19.73 | $19.75 | $19.71 | 11,690 |
2023-06-22 | $19.73 | $19.75 | $19.67 | $19.69 | $19.64 | 14,292 |
2023-06-21 | $19.71 | $19.80 | $19.71 | $19.79 | $19.74 | 16,261 |
2023-06-20 | $19.76 | $19.80 | $19.76 | $19.79 | $19.74 | 12,096 |
2023-06-16 | $19.72 | $19.74 | $19.71 | $19.72 | $19.67 | 5,725 |
2023-06-15 | $19.76 | $19.82 | $19.76 | $19.82 | $19.77 | 12,737 |
2023-06-14 | $19.71 | $19.73 | $19.61 | $19.66 | $19.61 | 34,580 |
2023-06-13 | $19.82 | $19.82 | $19.65 | $19.66 | $19.61 | 8,264 |
2023-06-12 | $19.77 | $19.79 | $19.71 | $19.78 | $19.73 | 18,447 |
2023-06-09 | $19.74 | $19.78 | $19.74 | $19.75 | $19.71 | 34,889 |
2023-06-08 | $19.78 | $19.83 | $19.77 | $19.83 | $19.78 | 71,748 |
2023-06-07 | $19.81 | $19.81 | $19.68 | $19.71 | $19.66 | 11,428 |
2023-06-06 | $19.80 | $19.82 | $19.79 | $19.82 | $19.77 | 7,484 |
2023-06-05 | $19.74 | $19.86 | $19.74 | $19.84 | $19.79 | 10,921 |
2023-06-02 | $19.93 | $19.93 | $19.82 | $19.83 | $19.78 | 25,723 |
2023-06-01 | $19.98 | $20.00 | $19.95 | $19.98 | $19.93 | 27,512 |
2023-05-31 | $19.92 | $19.99 | $19.90 | $19.97 | $19.88 | 16,230 |
2023-05-30 | $19.81 | $19.89 | $19.80 | $19.89 | $19.80 | 14,421 |
2023-05-26 | $19.71 | $19.74 | $19.68 | $19.74 | $19.74 | 14,099 |
2023-05-25 | $19.81 | $19.82 | $19.73 | $19.73 | $19.73 | 31,821 |
2023-05-24 | $19.92 | $19.93 | $19.86 | $19.87 | $19.87 | 11,606 |
2023-05-23 | $19.86 | $19.94 | $19.86 | $19.91 | $19.91 | 29,029 |
2023-05-22 | $19.91 | $19.93 | $19.88 | $19.89 | $19.89 | 25,520 |
2023-05-19 | $19.88 | $20.00 | $19.88 | $19.89 | $19.89 | 15,260 |
2023-05-18 | $20.03 | $20.03 | $19.97 | $19.99 | $19.99 | 104,553 |
2023-05-17 | $20.16 | $20.16 | $20.08 | $20.09 | $20.09 | 10,513 |
2023-05-16 | $20.17 | $20.18 | $20.13 | $20.17 | $20.17 | 5,468 |
2023-05-15 | $20.20 | $20.23 | $20.20 | $20.23 | $20.23 | 13,222 |
2023-05-12 | $20.36 | $20.36 | $20.25 | $20.25 | $20.25 | 9,946 |
2023-05-11 | $20.43 | $20.44 | $20.36 | $20.38 | $20.38 | 35,761 |
2023-05-10 | $20.25 | $20.33 | $20.25 | $20.31 | $20.31 | 31,989 |
2023-05-09 | $20.20 | $20.20 | $20.17 | $20.18 | $20.18 | 19,724 |
2023-05-08 | $20.20 | $20.24 | $20.19 | $20.19 | $20.19 | 12,719 |
2023-05-05 | $20.31 | $20.31 | $20.27 | $20.30 | $20.30 | 7,226 |
2023-05-04 | $20.37 | $20.52 | $20.36 | $20.42 | $20.42 | 117,439 |
2023-05-03 | $20.32 | $20.41 | $20.30 | $20.41 | $20.41 | 34,473 |
2023-05-02 | $20.08 | $20.27 | $20.08 | $20.27 | $20.27 | 163,248 |
2023-05-01 | $20.15 | $20.15 | $20.02 | $20.02 | $20.02 | 4,959 |
2023-04-28 | $20.24 | $20.26 | $20.21 | $20.26 | $20.22 | 10,611 |
2023-04-27 | $20.20 | $20.20 | $20.12 | $20.13 | $20.08 | 18,407 |
2023-04-26 | $20.34 | $20.35 | $20.24 | $20.27 | $20.23 | 42,583 |
2023-04-25 | $20.26 | $20.35 | $20.26 | $20.33 | $20.29 | 17,029 |
2023-04-24 | $20.12 | $20.15 | $20.11 | $20.15 | $20.11 | 20,206 |
2023-04-21 | $20.15 | $20.15 | $20.05 | $20.05 | $20.01 | 89,304 |
2023-04-20 | $20.10 | $20.12 | $20.08 | $20.10 | $20.05 | 24,331 |
2023-04-19 | $19.98 | $20.00 | $19.94 | $19.99 | $19.95 | 106,123 |
2023-04-18 | $20.02 | $20.06 | $20.01 | $20.02 | $19.98 | 4,709 |
2023-04-17 | $20.06 | $20.06 | $20.00 | $20.01 | $19.97 | 4,622 |
2023-04-14 | $20.15 | $20.15 | $20.10 | $20.12 | $20.08 | 7,959 |
2023-04-13 | $20.32 | $20.33 | $20.21 | $20.23 | $20.19 | 9,452 |
2023-04-12 | $20.30 | $20.31 | $20.21 | $20.27 | $20.23 | 30,258 |
2023-04-11 | $20.21 | $20.22 | $20.18 | $20.21 | $20.17 | 14,502 |
2023-04-10 | $20.26 | $20.26 | $20.21 | $20.23 | $20.19 | 8,596 |
2023-04-06 | $20.42 | $20.44 | $20.39 | $20.41 | $20.37 | 41,070 |
2023-04-05 | $20.41 | $20.47 | $20.40 | $20.40 | $20.36 | 17,203 |
2023-04-04 | $20.13 | $20.34 | $20.13 | $20.32 | $20.28 | 28,533 |
2023-04-03 | $20.08 | $20.22 | $20.08 | $20.21 | $20.17 | 43,195 |
2023-03-31 | $20.07 | $20.16 | $20.07 | $20.15 | $20.06 | 13,413 |
2023-03-30 | $20.01 | $20.07 | $20.01 | $20.06 | $19.97 | 19,308 |
2023-03-29 | $20.01 | $20.07 | $19.99 | $20.04 | $19.95 | 81,519 |
2023-03-28 | $20.06 | $20.10 | $20.04 | $20.07 | $19.98 | 16,798 |
2023-03-27 | $20.15 | $20.18 | $20.09 | $20.10 | $20.01 | 11,971 |
2023-03-24 | $20.43 | $20.43 | $20.31 | $20.31 | $20.22 | 23,680 |
2023-03-23 | $20.20 | $20.33 | $20.18 | $20.33 | $20.24 | 55,883 |
2023-03-22 | $19.92 | $20.21 | $19.90 | $20.18 | $20.09 | 60,989 |
2023-03-21 | $19.96 | $20.02 | $19.92 | $19.95 | $19.86 | 27,166 |
2023-03-20 | $20.11 | $20.16 | $20.06 | $20.09 | $20.00 | 111,081 |
2023-03-17 | $20.11 | $20.26 | $20.11 | $20.20 | $20.11 | 213,047 |
2023-03-16 | $20.25 | $20.27 | $19.93 | $19.95 | $19.86 | 97,558 |
2023-03-15 | $20.16 | $20.26 | $20.04 | $20.14 | $20.04 | 683,331 |
2023-03-14 | $19.92 | $19.95 | $19.80 | $19.84 | $19.75 | 68,164 |
2023-03-13 | $20.10 | $20.18 | $19.97 | $20.03 | $19.94 | 263,671 |
2023-03-10 | $19.71 | $19.80 | $19.66 | $19.78 | $19.78 | 241,506 |
2023-03-09 | $19.38 | $19.48 | $19.36 | $19.46 | $19.46 | 38,556 |
2023-03-08 | $19.42 | $19.44 | $19.31 | $19.32 | $19.32 | 70,145 |
2023-03-07 | $19.37 | $19.39 | $19.32 | $19.34 | $19.34 | 170,895 |
2023-03-06 | $19.42 | $19.42 | $19.34 | $19.35 | $19.35 | 16,869 |
2023-03-03 | $19.34 | $19.37 | $19.27 | $19.37 | $19.37 | 339,358 |
2023-03-02 | $19.24 | $19.26 | $19.22 | $19.25 | $19.25 | 98,340 |
2023-03-01 | $19.39 | $19.41 | $19.31 | $19.31 | $19.31 | 57,288 |
2023-02-28 | $19.43 | $19.50 | $19.40 | $19.50 | $19.46 | 16,333 |
2023-02-27 | $19.50 | $19.50 | $19.44 | $19.47 | $19.43 | 164,905 |
2023-02-24 | $19.40 | $19.44 | $19.39 | $19.42 | $19.38 | 19,382 |
2023-02-23 | $19.48 | $19.55 | $19.47 | $19.54 | $19.50 | 53,964 |
2023-02-22 | $19.48 | $19.52 | $19.47 | $19.47 | $19.43 | 125,774 |
2023-02-21 | $19.52 | $19.53 | $19.44 | $19.44 | $19.40 | 32,749 |
2023-02-17 | $19.56 | $19.65 | $19.56 | $19.65 | $19.61 | 28,411 |
2023-02-16 | $19.61 | $19.65 | $19.57 | $19.59 | $19.55 | 410,482 |
2023-02-15 | $19.68 | $19.71 | $19.63 | $19.64 | $19.60 | 17,250 |
2023-02-14 | $19.73 | $19.76 | $19.66 | $19.71 | $19.71 | 103,111 |
2023-02-13 | $19.75 | $19.80 | $19.75 | $19.79 | $19.79 | 31,566 |
2023-02-10 | $19.82 | $19.82 | $19.74 | $19.75 | $19.75 | 21,543 |
2023-02-09 | $19.96 | $19.96 | $19.82 | $19.84 | $19.84 | 89,975 |
2023-02-08 | $19.87 | $19.92 | $19.84 | $19.91 | $19.91 | 60,357 |
2023-02-07 | $19.89 | $19.96 | $19.84 | $19.86 | $19.86 | 127,936 |
2023-02-06 | $19.94 | $19.95 | $19.89 | $19.89 | $19.89 | 40,577 |
2023-02-03 | $20.10 | $20.14 | $20.06 | $20.08 | $20.08 | 33,197 |
2023-02-02 | $20.35 | $20.37 | $20.27 | $20.27 | $20.27 | 22,310 |
2023-02-01 | $20.20 | $20.29 | $20.13 | $20.28 | $20.28 | 40,132 |
2023-01-31 | $20.21 | $20.22 | $20.13 | $20.22 | $20.16 | 56,275 |
2023-01-30 | $20.11 | $20.14 | $20.10 | $20.10 | $20.05 | 73,261 |
2023-01-27 | $20.15 | $20.19 | $20.13 | $20.18 | $20.12 | 16,167 |
2023-01-26 | $20.24 | $20.28 | $20.19 | $20.21 | $20.21 | 31,488 |
2023-01-25 | $20.28 | $20.29 | $20.23 | $20.28 | $20.28 | 59,059 |
2023-01-24 | $20.18 | $20.26 | $20.17 | $20.26 | $20.26 | 45,857 |
2023-01-23 | $20.16 | $20.20 | $20.14 | $20.14 | $20.14 | 638,562 |
2023-01-20 | $20.25 | $20.25 | $20.19 | $20.22 | $20.22 | 25,379 |
2023-01-19 | $20.35 | $20.37 | $20.31 | $20.33 | $20.33 | 1,590,756 |
2023-01-18 | $20.36 | $20.39 | $20.31 | $20.38 | $20.38 | 318,050 |
2023-01-17 | $20.12 | $20.17 | $20.11 | $20.13 | $20.13 | 41,557 |
2023-01-13 | $20.23 | $20.26 | $20.16 | $20.17 | $20.17 | 7,177 |
2023-01-12 | $20.18 | $20.27 | $20.10 | $20.27 | $20.27 | 23,954 |
2023-01-11 | $20.04 | $20.09 | $20.02 | $20.09 | $20.09 | 48,303 |
2023-01-10 | $20.03 | $20.03 | $19.96 | $19.98 | $19.98 | 19,117 |
2023-01-09 | $20.03 | $20.12 | $20.02 | $20.10 | $20.10 | 19,111 |
2023-01-06 | $19.80 | $20.04 | $19.80 | $20.04 | $20.04 | 13,556 |
2023-01-05 | $19.70 | $19.79 | $19.67 | $19.77 | $19.77 | 34,364 |
2023-01-04 | $19.82 | $19.84 | $19.76 | $19.81 | $19.81 | 24,778 |
2023-01-03 | $19.75 | $19.75 | $19.64 | $19.67 | $19.67 | 33,448 |
2022-12-30 | $19.55 | $19.62 | $19.51 | $19.55 | $19.55 | 48,446 |
2022-12-29 | $19.59 | $19.62 | $19.57 | $19.61 | $19.61 | 24,786 |
2022-12-28 | $19.61 | $19.61 | $19.53 | $19.54 | $19.54 | 48,028 |
2022-12-27 | $19.65 | $19.67 | $19.57 | $19.57 | $19.57 | 40,340 |
2022-12-23 | $19.72 | $19.77 | $19.71 | $19.74 | $19.74 | 18,914 |
2022-12-22 | $19.83 | $19.87 | $19.80 | $19.80 | $19.80 | 89,509 |
2022-12-21 | $19.89 | $19.89 | $19.80 | $19.82 | $19.82 | 74,058 |
2022-12-20 | $19.80 | $19.82 | $19.79 | $19.81 | $19.81 | 38,652 |
2022-12-19 | $19.95 | $19.96 | $19.92 | $19.92 | $19.92 | 10,281 |
2022-12-16 | $19.99 | $20.11 | $19.97 | $20.08 | $20.08 | 48,806 |
2022-12-15 | $20.12 | $20.13 | $20.07 | $20.11 | $20.11 | 474,582 |
2022-12-14 | $20.09 | $20.15 | $20.02 | $20.14 | $20.10 | 33,529 |
2022-12-13 | $20.20 | $20.20 | $20.07 | $20.07 | $20.03 | 55,139 |
2022-12-12 | $20.00 | $20.00 | $19.89 | $19.90 | $19.86 | 10,284 |
2022-12-09 | $19.98 | $19.99 | $19.94 | $19.94 | $19.90 | 31,053 |
2022-12-08 | $20.06 | $20.11 | $20.03 | $20.05 | $20.01 | 8,525 |
2022-12-07 | $20.08 | $20.19 | $20.07 | $20.18 | $20.14 | 29,999 |
2022-12-06 | $19.94 | $20.03 | $19.94 | $19.99 | $19.95 | 37,500 |
2022-12-05 | $19.97 | $19.97 | $19.90 | $19.90 | $19.86 | 6,262 |
2022-12-02 | $19.96 | $20.09 | $19.89 | $20.09 | $20.05 | 14,317 |
2022-12-01 | $19.90 | $20.07 | $19.90 | $20.07 | $20.03 | 9,479 |
2022-11-30 | $19.70 | $19.88 | $19.69 | $19.88 | $19.80 | 73,723 |
2022-11-29 | $19.75 | $19.80 | $19.73 | $19.73 | $19.73 | 6,330 |
2022-11-28 | $19.82 | $19.84 | $19.80 | $19.82 | $19.82 | 14,753 |
2022-11-25 | $19.76 | $19.80 | $19.76 | $19.80 | $19.80 | 1,645 |
2022-11-23 | $19.72 | $19.80 | $19.72 | $19.79 | $19.79 | 15,254 |
2022-11-22 | $19.69 | $19.73 | $19.68 | $19.70 | $19.70 | 6,278 |
2022-11-21 | $19.68 | $19.69 | $19.60 | $19.61 | $19.61 | 9,190 |
2022-11-18 | $19.69 | $19.69 | $19.62 | $19.62 | $19.62 | 13,243 |
2022-11-17 | $19.67 | $19.71 | $19.65 | $19.69 | $19.69 | 6,019 |
2022-11-16 | $19.75 | $19.81 | $19.74 | $19.81 | $19.81 | 17,181 |
2022-11-15 | $19.63 | $19.68 | $19.62 | $19.68 | $19.68 | 9,642 |
2022-11-14 | $19.55 | $19.57 | $19.51 | $19.54 | $19.54 | 8,847 |
2022-11-11 | $19.56 | $19.61 | $19.54 | $19.59 | $19.59 | 16,430 |
2022-11-10 | $19.50 | $19.63 | $19.50 | $19.63 | $19.63 | 42,502 |
2022-11-09 | $19.12 | $19.23 | $19.12 | $19.21 | $19.21 | 56,126 |
2022-11-08 | $19.09 | $19.18 | $19.09 | $19.14 | $19.14 | 49,425 |
2022-11-07 | $19.12 | $19.13 | $19.03 | $19.04 | $19.04 | 24,896 |
2022-11-04 | $19.13 | $19.19 | $19.09 | $19.11 | $19.11 | 56,260 |
2022-11-03 | $19.04 | $19.15 | $19.04 | $19.12 | $19.12 | 54,941 |
2022-11-02 | $19.26 | $19.36 | $19.17 | $19.21 | $19.21 | 108,318 |
2022-11-01 | $19.39 | $19.39 | $19.22 | $19.23 | $19.23 | 60,968 |
2022-10-31 | $19.32 | $19.37 | $19.28 | $19.33 | $19.24 | 18,659 |
2022-10-28 | $19.39 | $19.48 | $19.38 | $19.41 | $19.32 | 19,787 |
2022-10-27 | $19.44 | $19.55 | $19.41 | $19.52 | $19.43 | 83,176 |
2022-10-26 | $19.35 | $19.42 | $19.34 | $19.39 | $19.30 | 54,048 |
2022-10-25 | $19.27 | $19.34 | $19.27 | $19.30 | $19.21 | 24,170 |
2022-10-24 | $19.10 | $19.16 | $19.03 | $19.08 | $19.00 | 66,806 |
2022-10-21 | $18.99 | $19.13 | $18.96 | $19.09 | $19.00 | 50,128 |
2022-10-20 | $19.13 | $19.16 | $19.01 | $19.03 | $18.94 | 53,925 |
2022-10-19 | $19.20 | $19.25 | $19.16 | $19.17 | $19.08 | 2,320,231 |
2022-10-18 | $19.35 | $19.40 | $19.27 | $19.34 | $19.25 | 3,922,266 |
2022-10-17 | $19.39 | $19.41 | $19.30 | $19.30 | $19.21 | 34,694 |
2022-10-14 | $19.45 | $19.45 | $19.27 | $19.30 | $19.21 | 28,439 |
2022-10-13 | $19.26 | $19.41 | $19.25 | $19.38 | $19.29 | 9,627 |
2022-10-12 | $19.39 | $19.48 | $19.39 | $19.48 | $19.48 | 20,695 |
2022-10-11 | $19.41 | $19.50 | $19.38 | $19.39 | $19.39 | 170,084 |
2022-10-10 | $19.39 | $19.40 | $19.29 | $19.35 | $19.35 | 66,525 |
2022-10-07 | $19.45 | $19.51 | $19.43 | $19.46 | $19.46 | 173,785 |
2022-10-06 | $19.64 | $19.64 | $19.54 | $19.55 | $19.55 | 14,939 |
2022-10-05 | $19.71 | $19.73 | $19.62 | $19.65 | $19.65 | 27,634 |
2022-10-04 | $19.85 | $19.95 | $19.83 | $19.85 | $19.85 | 16,148 |
2022-10-03 | $19.74 | $19.92 | $19.73 | $19.80 | $19.80 | 48,918 |
2022-09-30 | $19.78 | $19.78 | $19.57 | $19.61 | $19.57 | 12,752 |
2022-09-29 | $19.62 | $19.73 | $19.62 | $19.68 | $19.64 | 41,381 |
2022-09-28 | $19.61 | $19.79 | $19.54 | $19.77 | $19.73 | 30,074 |
2022-09-27 | $19.46 | $19.47 | $19.34 | $19.34 | $19.30 | 23,500 |
2022-09-26 | $19.68 | $19.68 | $19.43 | $19.47 | $19.43 | 27,461 |
2022-09-23 | $19.74 | $19.77 | $19.68 | $19.77 | $19.72 | 27,253 |
2022-09-22 | $19.85 | $19.85 | $19.75 | $19.76 | $19.72 | 19,959 |
2022-09-21 | $20.01 | $20.04 | $19.88 | $20.04 | $20.00 | 7,667 |
2022-09-20 | $19.96 | $20.01 | $19.95 | $19.97 | $19.92 | 8,415 |
2022-09-19 | $20.06 | $20.12 | $20.06 | $20.08 | $20.04 | 12,541 |
2022-09-16 | $20.11 | $20.20 | $20.11 | $20.16 | $20.12 | 11,710 |
2022-09-15 | $20.13 | $20.15 | $20.10 | $20.12 | $20.08 | 14,146 |
2022-09-14 | $20.16 | $20.23 | $20.15 | $20.18 | $20.14 | 15,621 |
2022-09-13 | $20.16 | $20.20 | $20.14 | $20.20 | $20.15 | 21,333 |
2022-09-12 | $20.39 | $20.39 | $20.29 | $20.30 | $20.25 | 12,130 |
2022-09-09 | $20.37 | $20.41 | $20.32 | $20.33 | $20.28 | 13,933 |
2022-09-08 | $20.40 | $20.44 | $20.34 | $20.34 | $20.29 | 20,024 |
2022-09-07 | $20.34 | $20.42 | $20.34 | $20.42 | $20.37 | 25,605 |
2022-09-06 | $20.33 | $20.34 | $20.26 | $20.26 | $20.21 | 44,088 |
2022-09-02 | $20.46 | $20.51 | $20.46 | $20.50 | $20.45 | 8,476 |
2022-09-01 | $20.43 | $20.43 | $20.36 | $20.39 | $20.34 | 10,259 |
2022-08-31 | $20.64 | $20.68 | $20.55 | $20.56 | $20.46 | 20,017 |
2022-08-30 | $20.70 | $20.70 | $20.59 | $20.67 | $20.58 | 11,264 |
2022-08-29 | $20.70 | $20.70 | $20.64 | $20.67 | $20.58 | 14,193 |
2022-08-26 | $20.78 | $20.82 | $20.76 | $20.78 | $20.69 | 19,972 |
2022-08-25 | $20.72 | $20.83 | $20.69 | $20.83 | $20.74 | 26,822 |
2022-08-24 | $20.71 | $20.72 | $20.68 | $20.68 | $20.59 | 7,920 |
2022-08-23 | $20.89 | $20.89 | $20.77 | $20.77 | $20.68 | 15,819 |
2022-08-22 | $20.89 | $20.90 | $20.80 | $20.81 | $20.72 | 6,763 |
2022-08-19 | $20.93 | $20.93 | $20.88 | $20.90 | $20.90 | 22,877 |
2022-08-18 | $21.14 | $21.15 | $21.07 | $21.08 | $21.08 | 12,393 |
2022-08-17 | $21.04 | $21.06 | $20.99 | $21.03 | $21.03 | 29,749 |
2022-08-16 | $21.09 | $21.17 | $21.09 | $21.17 | $21.17 | 6,217 |
2022-08-15 | $21.23 | $21.23 | $21.18 | $21.18 | $21.18 | 28,272 |
2022-08-12 | $21.10 | $21.11 | $21.07 | $21.11 | $21.11 | 18,457 |
2022-08-11 | $21.21 | $21.23 | $21.03 | $21.04 | $21.04 | 10,631 |
2022-08-10 | $21.28 | $21.30 | $21.16 | $21.16 | $21.16 | 6,744 |
2022-08-09 | $21.13 | $21.17 | $21.11 | $21.15 | $21.15 | 10,459 |
2022-08-08 | $21.19 | $21.20 | $21.16 | $21.19 | $21.19 | 15,836 |
2022-08-05 | $21.11 | $21.11 | $21.07 | $21.07 | $21.07 | 16,256 |
2022-08-04 | $21.31 | $21.38 | $21.30 | $21.38 | $21.38 | 8,174 |
2022-08-03 | $21.15 | $21.26 | $21.06 | $21.26 | $21.26 | 34,563 |
2022-08-02 | $21.46 | $21.46 | $21.19 | $21.19 | $21.19 | 7,533 |
2022-08-01 | $21.43 | $21.49 | $21.43 | $21.47 | $21.47 | 19,827 |
2022-07-29 | $21.34 | $21.46 | $21.34 | $21.41 | $21.39 | 21,605 |
2022-07-28 | $21.42 | $21.43 | $21.31 | $21.37 | $21.35 | 21,831 |
2022-07-27 | $21.17 | $21.26 | $21.16 | $21.16 | $21.14 | 29,505 |
2022-07-26 | $21.27 | $21.27 | $21.13 | $21.13 | $21.11 | 14,254 |
2022-07-25 | $21.06 | $21.12 | $21.06 | $21.11 | $21.09 | 31,446 |
2022-07-22 | $21.15 | $21.24 | $21.13 | $21.18 | $21.15 | 9,936 |
2022-07-21 | $20.80 | $20.95 | $20.80 | $20.95 | $20.92 | 1,254,981 |
2022-07-20 | $20.85 | $20.85 | $20.72 | $20.74 | $20.72 | 40,210 |
2022-07-19 | $20.81 | $20.83 | $20.74 | $20.74 | $20.72 | 2,984,212 |
2022-07-18 | $20.83 | $20.86 | $20.79 | $20.85 | $20.83 | 4,193 |
2022-07-15 | $20.87 | $20.93 | $20.87 | $20.89 | $20.87 | 3,616 |
2022-07-14 | $20.78 | $20.88 | $20.78 | $20.84 | $20.82 | 5,107 |
2022-07-13 | $20.74 | $20.96 | $20.74 | $20.93 | $20.91 | 12,834 |
2022-07-12 | $20.96 | $20.96 | $20.86 | $20.87 | $20.85 | 8,801 |
2022-07-11 | $20.79 | $20.84 | $20.79 | $20.81 | $20.79 | 8,151 |
2022-07-08 | $20.72 | $20.72 | $20.64 | $20.67 | $20.64 | 8,066 |
2022-07-07 | $20.90 | $20.90 | $20.77 | $20.78 | $20.76 | 9,688 |
2022-07-06 | $21.13 | $21.13 | $20.91 | $20.92 | $20.90 | 11,437 |
2022-07-05 | $21.12 | $21.15 | $21.07 | $21.09 | $21.06 | 5,676 |
2022-07-01 | $21.01 | $21.07 | $20.98 | $21.01 | $20.99 | 18,975 |
2022-06-30 | $20.78 | $20.86 | $20.78 | $20.83 | $20.77 | 6,066 |
2022-06-29 | $20.54 | $20.67 | $20.54 | $20.67 | $20.61 | 13,169 |
2022-06-28 | $20.45 | $20.52 | $20.45 | $20.51 | $20.45 | 8,194 |
2022-06-27 | $20.58 | $20.59 | $20.48 | $20.49 | $20.43 | 6,862 |
2022-06-24 | $20.65 | $20.71 | $20.61 | $20.61 | $20.55 | 22,683 |
2022-06-23 | $20.69 | $20.81 | $20.66 | $20.67 | $20.61 | 33,024 |
2022-06-22 | $20.54 | $20.57 | $20.53 | $20.56 | $20.50 | 25,644 |
2022-06-21 | $20.30 | $20.34 | $20.29 | $20.30 | $20.24 | 14,105 |
2022-06-17 | $20.43 | $20.43 | $20.30 | $20.40 | $20.34 | 8,640 |
2022-06-16 | $20.07 | $20.39 | $20.07 | $20.39 | $20.33 | 17,210 |
2022-06-15 | $20.16 | $20.27 | $20.10 | $20.27 | $20.21 | 10,848 |
2022-06-14 | $20.20 | $20.22 | $20.00 | $20.01 | $19.95 | 6,499 |
2022-06-13 | $20.30 | $20.32 | $20.06 | $20.16 | $20.10 | 17,763 |
2022-06-10 | $20.60 | $20.61 | $20.49 | $20.51 | $20.45 | 27,184 |
2022-06-09 | $20.73 | $20.75 | $20.69 | $20.70 | $20.64 | 5,893 |
2022-06-08 | $20.75 | $20.80 | $20.72 | $20.72 | $20.66 | 25,128 |
2022-06-07 | $20.83 | $20.85 | $20.80 | $20.82 | $20.76 | 3,893 |
2022-06-06 | $20.85 | $20.85 | $20.71 | $20.74 | $20.68 | 6,234 |
2022-06-03 | $20.84 | $20.90 | $20.84 | $20.86 | $20.80 | 5,375 |
2022-06-02 | $20.92 | $20.94 | $20.90 | $20.94 | $20.88 | 10,035 |
2022-06-01 | $21.05 | $21.05 | $20.87 | $20.88 | $20.82 | 7,219 |
2022-05-31 | $21.09 | $21.09 | $21.03 | $21.05 | $20.95 | 4,181 |
2022-05-27 | $21.29 | $21.29 | $21.22 | $21.26 | $21.15 | 3,489 |
2022-05-26 | $21.25 | $21.26 | $21.19 | $21.24 | $21.14 | 5,373 |
2022-05-25 | $21.28 | $21.28 | $21.21 | $21.26 | $21.16 | 14,053 |
2022-05-24 | $21.25 | $21.28 | $21.21 | $21.21 | $21.11 | 6,690 |
2022-05-23 | $21.10 | $21.10 | $21.02 | $21.02 | $20.92 | 4,543 |
2022-05-20 | $21.03 | $21.16 | $21.03 | $21.15 | $21.05 | 12,397 |
2022-05-19 | $21.13 | $21.13 | $21.05 | $21.05 | $20.95 | 7,678 |
2022-05-18 | $20.84 | $20.98 | $20.84 | $20.96 | $20.86 | 14,257 |
2022-05-17 | $20.84 | $20.90 | $20.82 | $20.82 | $20.72 | 13,983 |
2022-05-16 | $21.01 | $21.04 | $20.98 | $20.99 | $20.89 | 7,033 |
2022-05-13 | $20.93 | $20.96 | $20.88 | $20.88 | $20.78 | 12,667 |
2022-05-12 | $20.98 | $21.07 | $20.98 | $21.02 | $20.92 | 9,136 |
2022-05-11 | $20.75 | $20.94 | $20.74 | $20.93 | $20.84 | 22,345 |
2022-05-10 | $20.85 | $20.88 | $20.80 | $20.80 | $20.70 | 29,458 |
2022-05-09 | $20.63 | $20.75 | $20.62 | $20.75 | $20.65 | 10,378 |
2022-05-06 | $20.58 | $20.70 | $20.58 | $20.60 | $20.50 | 18,739 |
2022-05-05 | $20.76 | $20.76 | $20.61 | $20.71 | $20.62 | 15,529 |
2022-05-04 | $20.78 | $20.91 | $20.73 | $20.91 | $20.81 | 25,258 |
2022-05-03 | $20.86 | $20.88 | $20.78 | $20.78 | $20.68 | 17,729 |
2022-05-02 | $20.77 | $20.81 | $20.76 | $20.76 | $20.66 | 9,455 |
2022-04-29 | $21.00 | $21.00 | $20.92 | $20.93 | $20.81 | 4,791 |
2022-04-28 | $21.02 | $21.03 | $20.99 | $21.02 | $20.90 | 17,773 |
2022-04-27 | $21.18 | $21.19 | $21.07 | $21.09 | $20.97 | 51,684 |
2022-04-26 | $21.18 | $21.21 | $21.12 | $21.17 | $21.05 | 15,728 |
2022-04-25 | $21.12 | $21.16 | $21.04 | $21.05 | $20.92 | 392,692 |
2022-04-22 | $20.85 | $20.97 | $20.85 | $20.91 | $20.79 | 5,758 |
2022-04-21 | $20.93 | $20.95 | $20.82 | $20.91 | $20.79 | 1,024,178 |
2022-04-20 | $20.95 | $21.02 | $20.94 | $21.00 | $20.88 | 26,455 |
2022-04-19 | $20.89 | $20.94 | $20.89 | $20.91 | $20.79 | 5,680 |
2022-04-18 | $21.06 | $21.06 | $21.00 | $21.00 | $20.88 | 4,822 |
2022-04-14 | $21.23 | $21.23 | $21.05 | $21.06 | $20.93 | 3,965 |
2022-04-13 | $21.25 | $21.33 | $21.24 | $21.24 | $21.12 | 9,894 |
2022-04-12 | $21.20 | $21.23 | $21.19 | $21.20 | $21.08 | 7,626 |
2022-04-11 | $21.12 | $21.13 | $21.10 | $21.10 | $20.98 | 8,922 |
2022-04-08 | $21.22 | $21.22 | $21.18 | $21.18 | $21.06 | 1,644 |
2022-04-07 | $21.30 | $21.31 | $21.24 | $21.26 | $21.14 | 9,760 |
2022-04-06 | $21.31 | $21.37 | $21.31 | $21.35 | $21.23 | 14,994 |
2022-04-05 | $21.42 | $21.42 | $21.41 | $21.41 | $21.29 | 4,432 |
2022-04-04 | $21.64 | $21.66 | $21.64 | $21.65 | $21.52 | 11,079 |
2022-04-01 | $21.63 | $21.72 | $21.59 | $21.72 | $21.59 | 8,435 |
2022-03-31 | $21.87 | $21.87 | $21.82 | $21.82 | $21.66 | 856 |
2022-03-30 | $21.66 | $21.80 | $21.66 | $21.80 | $21.64 | 2,862 |
2022-03-29 | $21.65 | $21.73 | $21.65 | $21.72 | $21.56 | 12,347 |
2022-03-28 | $21.64 | $21.69 | $21.62 | $21.62 | $21.46 | 12,504 |
2022-03-25 | $21.64 | $21.66 | $21.57 | $21.57 | $21.41 | 3,459 |
2022-03-24 | $21.80 | $21.85 | $21.80 | $21.81 | $21.65 | 7,577 |
2022-03-23 | $21.83 | $21.91 | $21.80 | $21.91 | $21.75 | 1,993 |
2022-03-22 | $21.79 | $21.79 | $21.79 | $21.79 | $21.63 | 484 |
2022-03-21 | $22.04 | $22.04 | $21.91 | $21.91 | $21.75 | 3,128 |
2022-03-18 | $22.20 | $22.20 | $22.18 | $22.18 | $22.02 | 1,438 |
2022-03-17 | $22.16 | $22.20 | $22.11 | $22.11 | $21.95 | 7,960 |
2022-03-16 | $22.14 | $22.15 | $22.09 | $22.15 | $21.99 | 3,188 |
2022-03-15 | $22.26 | $22.27 | $22.20 | $22.20 | $22.04 | 13,143 |
2022-03-14 | $22.32 | $22.32 | $22.20 | $22.20 | $22.04 | 1,072 |
2022-03-11 | $22.48 | $22.51 | $22.46 | $22.47 | $22.31 | 3,235 |
2022-03-10 | $22.47 | $22.49 | $22.45 | $22.49 | $22.33 | 3,561 |
2022-03-09 | $22.64 | $22.65 | $22.58 | $22.61 | $22.45 | 8,621 |
2022-03-08 | $22.74 | $22.74 | $22.72 | $22.74 | $22.58 | 1,237 |
2022-03-07 | $22.88 | $22.96 | $22.88 | $22.89 | $22.72 | 18,714 |
2022-03-04 | $22.98 | $22.98 | $22.97 | $22.97 | $22.80 | 3,440 |
2022-03-03 | $22.71 | $22.77 | $22.71 | $22.75 | $22.59 | 5,024 |
2022-03-02 | $22.87 | $22.87 | $22.67 | $22.67 | $22.51 | 9,519 |
2022-03-01 | $22.89 | $23.03 | $22.89 | $22.99 | $22.82 | 18,051 |
2022-02-28 | $22.73 | $22.80 | $22.71 | $22.78 | $22.59 | 14,839 |
2022-02-25 | $22.50 | $22.53 | $22.46 | $22.53 | $22.34 | 5,509 |
2022-02-24 | $22.57 | $22.61 | $22.54 | $22.54 | $22.35 | 4,284 |
2022-02-23 | $22.52 | $22.54 | $22.50 | $22.50 | $22.31 | 2,473 |
2022-02-22 | $22.53 | $22.61 | $22.53 | $22.60 | $22.41 | 6,559 |
2022-02-18 | $22.60 | $22.61 | $22.59 | $22.59 | $22.40 | 9,315 |
2022-02-17 | $22.48 | $22.53 | $22.48 | $22.53 | $22.34 | 34,241 |
2022-02-16 | $22.39 | $22.41 | $22.35 | $22.41 | $22.22 | 2,269 |
2022-02-15 | $22.37 | $22.39 | $22.36 | $22.36 | $22.17 | 2,572 |
2022-02-14 | $22.45 | $22.47 | $22.41 | $22.44 | $22.25 | 11,808 |
2022-02-11 | $22.46 | $22.59 | $22.38 | $22.58 | $22.39 | 15,469 |
2022-02-10 | $22.51 | $22.51 | $22.40 | $22.41 | $22.22 | 2,283 |
2022-02-09 | $22.60 | $22.63 | $22.57 | $22.58 | $22.39 | 3,777 |
2022-02-08 | $22.56 | $22.56 | $22.54 | $22.55 | $22.36 | 2,357 |
2022-02-07 | $22.62 | $22.62 | $22.61 | $22.62 | $22.43 | 2,794 |
2022-02-04 | $22.61 | $22.61 | $22.60 | $22.61 | $22.42 | 884 |
2022-02-03 | $22.79 | $22.80 | $22.78 | $22.80 | $22.60 | 2,809 |
2022-02-02 | $22.90 | $22.93 | $22.88 | $22.88 | $22.69 | 2,908 |
2022-02-01 | $22.83 | $22.83 | $22.82 | $22.83 | $22.64 | 3,401 |
2022-01-31 | $22.86 | $22.89 | $22.86 | $22.86 | $22.66 | 3,037 |
2022-01-28 | $22.84 | $22.88 | $22.83 | $22.87 | $22.67 | 2,979 |
2022-01-27 | $22.81 | $22.87 | $22.81 | $22.82 | $22.62 | 27,719 |
2022-01-26 | $22.90 | $22.90 | $22.74 | $22.74 | $22.54 | 54,514 |
2022-01-25 | $22.94 | $22.94 | $22.89 | $22.89 | $22.68 | 27,070 |
2022-01-24 | $23.02 | $23.02 | $22.91 | $22.91 | $22.71 | 454,686 |
2022-01-21 | $22.93 | $22.97 | $22.92 | $22.93 | $22.73 | 19,290 |
2022-01-20 | $22.79 | $22.82 | $22.78 | $22.80 | $22.60 | 2,032,673 |
2022-01-19 | $22.88 | $22.88 | $22.88 | $22.88 | $22.68 | 173 |
2022-01-18 | $22.88 | $22.88 | $22.88 | $22.88 | $22.68 | 5 |
2022-01-14 | $22.95 | $22.95 | $22.88 | $22.88 | $22.68 | 847 |
2022-01-13 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 0 |
2022-01-12 | $22.98 | $23.00 | $22.97 | $22.97 | $22.77 | 40,552 |
2022-01-11 | $22.92 | $22.92 | $22.92 | $22.92 | $22.72 | 2 |
2022-01-10 | $22.92 | $22.92 | $22.92 | $22.92 | $22.72 | 1 |
2022-01-07 | $22.93 | $22.93 | $22.92 | $22.92 | $22.72 | 46,407 |
2022-01-06 | $23.16 | $23.16 | $23.16 | $23.16 | $22.95 | 4 |
2022-01-05 | $23.16 | $23.16 | $23.16 | $23.16 | $22.95 | 145 |
2022-01-04 | $23.12 | $23.16 | $23.12 | $23.16 | $22.95 | 388 |
2022-01-03 | $23.25 | $23.25 | $23.18 | $23.18 | $22.97 | 4,419 |
2021-12-31 | $23.42 | $23.42 | $23.42 | $23.42 | $23.21 | 0 |
2021-12-30 | $23.35 | $23.42 | $23.35 | $23.42 | $23.21 | 2,409 |
2021-12-29 | $23.38 | $23.38 | $23.33 | $23.33 | $23.12 | 5,572 |
2021-12-28 | $23.45 | $23.45 | $23.45 | $23.45 | $23.24 | 2 |
2021-12-27 | $23.45 | $23.45 | $23.45 | $23.45 | $23.24 | 7,177 |
2021-12-23 | $23.47 | $23.47 | $23.47 | $23.47 | $23.26 | 24 |
2021-12-22 | $23.47 | $23.47 | $23.47 | $23.47 | $23.26 | 0 |
2021-12-21 | $23.47 | $23.47 | $23.47 | $23.47 | $23.26 | 3,590 |
2021-12-20 | $23.63 | $23.63 | $23.56 | $23.56 | $23.35 | 1,618 |
2021-12-17 | $23.42 | $23.42 | $23.42 | $23.42 | $23.22 | 0 |
2021-12-16 | $23.42 | $23.42 | $23.42 | $23.42 | $23.22 | 0 |
2021-12-15 | $23.42 | $23.42 | $23.42 | $23.42 | $23.20 | 0 |
2021-12-14 | $23.42 | $23.42 | $23.42 | $23.42 | $23.20 | 4 |
2021-12-13 | $23.42 | $23.42 | $23.42 | $23.42 | $23.20 | 0 |
2021-12-10 | $23.42 | $23.42 | $23.42 | $23.42 | $23.20 | 0 |
2021-12-09 | $23.43 | $23.43 | $23.42 | $23.42 | $23.20 | 3,201 |
2021-12-08 | $23.37 | $23.37 | $23.37 | $23.37 | $23.15 | 122 |
2021-12-07 | $23.44 | $23.45 | $23.44 | $23.45 | $23.22 | 200 |
2021-12-06 | $23.65 | $23.65 | $23.65 | $23.65 | $23.42 | 57 |
2021-12-03 | $23.48 | $23.65 | $23.48 | $23.65 | $23.42 | 2,206 |
2021-12-02 | $23.48 | $23.51 | $23.48 | $23.51 | $23.29 | 169 |
2021-12-01 | $23.44 | $23.55 | $23.44 | $23.55 | $23.32 | 6,701 |
2021-11-30 | $23.58 | $23.58 | $23.47 | $23.53 | $23.29 | 7,900 |
2021-11-29 | $23.41 | $23.41 | $23.41 | $23.41 | $23.17 | 100 |
2021-11-26 | $23.43 | $23.43 | $23.41 | $23.41 | $23.17 | 7,600 |
2021-11-24 | $23.14 | $23.14 | $23.14 | $23.14 | $22.90 | 475 |
2021-11-23 | $23.10 | $23.10 | $23.07 | $23.07 | $22.83 | 110 |
2021-11-22 | $23.17 | $23.17 | $23.17 | $23.17 | $22.93 | 823 |
2021-11-19 | $23.36 | $23.36 | $23.34 | $23.34 | $23.09 | 6,000 |
2021-11-18 | $23.26 | $23.26 | $23.26 | $23.26 | $23.02 | 127 |
2021-11-17 | $23.26 | $23.26 | $23.26 | $23.26 | $23.02 | 501 |
2021-11-16 | $23.18 | $23.18 | $23.18 | $23.18 | $22.94 | 1,000 |
2021-11-15 | $23.33 | $23.33 | $23.33 | $23.33 | $23.09 | 32 |
2021-11-12 | $23.33 | $23.33 | $23.33 | $23.33 | $23.09 | 3 |
2021-11-11 | $23.33 | $23.33 | $23.33 | $23.33 | $23.09 | 0 |
2021-11-10 | $23.35 | $23.35 | $23.33 | $23.33 | $23.09 | 162 |
2021-11-09 | $23.38 | $23.38 | $23.38 | $23.38 | $23.13 | 2 |
2021-11-08 | $23.38 | $23.38 | $23.38 | $23.38 | $23.13 | 2 |
2021-11-05 | $23.38 | $23.38 | $23.38 | $23.38 | $23.13 | 0 |
2021-11-04 | $23.34 | $23.38 | $23.34 | $23.38 | $23.13 | 19,600 |
2021-11-03 | $23.30 | $23.30 | $23.24 | $23.27 | $23.02 | 4,818 |
2021-11-02 | $23.33 | $23.33 | $23.33 | $23.33 | $23.09 | 1,000 |
2021-11-01 | $23.22 | $23.28 | $23.22 | $23.28 | $23.04 | 374 |
2021-10-29 | $23.30 | $23.30 | $23.30 | $23.30 | $23.04 | 3,039 |
2021-10-28 | $23.15 | $23.15 | $23.15 | $23.15 | $22.89 | 0 |
2021-10-27 | $23.15 | $23.15 | $23.15 | $23.15 | $22.89 | 0 |
2021-10-26 | $23.15 | $23.15 | $23.15 | $23.15 | $22.89 | 3 |
2021-10-25 | $23.15 | $23.15 | $23.15 | $23.15 | $22.89 | 11 |
2021-10-22 | $23.15 | $23.15 | $23.15 | $23.15 | $22.89 | 4,827 |
2021-10-21 | $23.16 | $23.16 | $23.16 | $23.16 | $22.90 | 5 |
2021-10-20 | $23.16 | $23.16 | $23.16 | $23.16 | $22.90 | 2 |
2021-10-19 | $23.16 | $23.16 | $23.16 | $23.16 | $22.90 | 201 |
2021-10-18 | $23.39 | $23.39 | $23.39 | $23.39 | $23.12 | 101 |
2021-10-15 | $23.39 | $23.39 | $23.39 | $23.39 | $23.12 | 0 |
2021-10-14 | $23.37 | $23.39 | $23.37 | $23.39 | $23.12 | 2,701 |
2021-10-13 | $23.23 | $23.23 | $23.23 | $23.23 | $22.96 | 1 |
2021-10-12 | $23.23 | $23.23 | $23.23 | $23.23 | $22.96 | 0 |
2021-10-11 | $23.23 | $23.23 | $23.23 | $23.23 | $22.96 | 3 |
2021-10-08 | $23.24 | $23.24 | $23.23 | $23.23 | $22.96 | 109 |
2021-10-07 | $23.38 | $23.38 | $23.38 | $23.38 | $23.12 | 1 |
2021-10-06 | $23.37 | $23.38 | $23.37 | $23.38 | $23.12 | 1,400 |
2021-10-05 | $23.45 | $23.45 | $23.45 | $23.45 | $23.19 | 10 |
2021-10-04 | $23.47 | $23.47 | $23.45 | $23.45 | $23.19 | 302 |
2021-10-01 | $23.34 | $23.34 | $23.34 | $23.34 | $23.08 | 0 |
2021-09-30 | $23.34 | $23.34 | $23.34 | $23.34 | $23.06 | 2,000 |
2021-09-29 | $23.81 | $23.81 | $23.81 | $23.81 | $23.52 | 4 |
2021-09-28 | $23.81 | $23.81 | $23.81 | $23.81 | $23.52 | 0 |
2021-09-27 | $23.81 | $23.81 | $23.81 | $23.81 | $23.52 | 3 |
2021-09-24 | $23.81 | $23.81 | $23.81 | $23.81 | $23.52 | 1 |
2021-09-23 | $23.81 | $23.81 | $23.81 | $23.81 | $23.52 | 3 |
2021-09-22 | $23.79 | $23.81 | $23.79 | $23.81 | $23.52 | 3,330 |
2021-09-21 | $23.82 | $23.82 | $23.82 | $23.82 | $23.53 | 5 |
2021-09-20 | $23.82 | $23.82 | $23.82 | $23.82 | $23.53 | 56 |
2021-09-17 | $23.82 | $23.82 | $23.82 | $23.82 | $23.53 | 5 |
2021-09-16 | $23.82 | $23.82 | $23.82 | $23.82 | $23.53 | 105 |
2021-09-15 | $23.81 | $23.82 | $23.81 | $23.82 | $23.53 | 1,050 |
2021-09-14 | $23.86 | $23.87 | $23.85 | $23.87 | $23.58 | 15,553 |
2021-09-13 | $23.74 | $23.74 | $23.74 | $23.74 | $23.45 | 0 |
2021-09-10 | $23.77 | $23.77 | $23.74 | $23.74 | $23.45 | 2,303 |
2021-09-09 | $23.83 | $23.84 | $23.82 | $23.82 | $23.53 | 2,006 |
2021-09-08 | $23.72 | $23.77 | $23.71 | $23.75 | $23.47 | 3,788 |
2021-09-07 | $23.84 | $23.84 | $23.84 | $23.84 | $23.55 | 5 |
2021-09-03 | $23.84 | $23.84 | $23.84 | $23.84 | $23.55 | 1 |
2021-09-02 | $23.82 | $23.84 | $23.82 | $23.84 | $23.55 | 2,200 |
2021-09-01 | $23.79 | $23.81 | $23.79 | $23.81 | $23.52 | 13,215 |
2021-08-31 | $23.82 | $23.83 | $23.81 | $23.81 | $23.50 | 5,968 |
2021-08-30 | $23.86 | $23.86 | $23.86 | $23.86 | $23.55 | 2,101 |
2021-08-27 | $23.91 | $23.91 | $23.91 | $23.91 | $23.60 | 0 |
2021-08-26 | $23.91 | $23.91 | $23.91 | $23.91 | $23.60 | 0 |
2021-08-25 | $23.91 | $23.91 | $23.91 | $23.91 | $23.60 | 0 |
2021-08-24 | $23.91 | $23.91 | $23.91 | $23.91 | $23.60 | 1 |
2021-08-23 | $23.93 | $23.93 | $23.90 | $23.91 | $23.60 | 22,328 |
2021-08-20 | $23.86 | $23.86 | $23.86 | $23.86 | $23.56 | 0 |
2021-08-19 | $23.86 | $23.86 | $23.86 | $23.86 | $23.56 | 3 |
2021-08-18 | $23.86 | $23.87 | $23.86 | $23.86 | $23.56 | 7,739 |
2021-08-17 | $23.83 | $23.83 | $23.83 | $23.83 | $23.52 | 1 |
2021-08-16 | $23.83 | $23.83 | $23.83 | $23.83 | $23.52 | 18 |
2021-08-13 | $23.83 | $23.83 | $23.83 | $23.83 | $23.52 | 6,718 |
2021-08-12 | $23.85 | $23.85 | $23.85 | $23.85 | $23.54 | 1 |
2021-08-11 | $23.85 | $23.85 | $23.85 | $23.85 | $23.54 | 7 |
2021-08-10 | $23.85 | $23.85 | $23.85 | $23.85 | $23.54 | 3 |
2021-08-09 | $23.85 | $23.85 | $23.85 | $23.85 | $23.54 | 5,284 |
2021-08-06 | $23.95 | $23.95 | $23.95 | $23.95 | $23.64 | 0 |
2021-08-05 | $23.95 | $23.95 | $23.95 | $23.95 | $23.64 | 0 |
2021-08-04 | $23.95 | $23.95 | $23.95 | $23.95 | $23.64 | 3 |
2021-08-03 | $23.95 | $23.95 | $23.95 | $23.95 | $23.64 | 11 |
2021-08-02 | $23.95 | $23.95 | $23.95 | $23.95 | $23.64 | 0 |
2021-07-30 | $23.95 | $23.95 | $23.95 | $23.95 | $23.62 | 2 |
2021-07-29 | $23.95 | $23.95 | $23.95 | $23.95 | $23.62 | 2 |
2021-07-28 | $23.95 | $23.95 | $23.95 | $23.95 | $23.62 | 0 |
2021-07-27 | $23.95 | $23.95 | $23.95 | $23.95 | $23.62 | 1 |
2021-07-26 | $23.95 | $23.95 | $23.95 | $23.95 | $23.62 | 5 |
2021-07-23 | $23.95 | $23.95 | $23.95 | $23.95 | $23.62 | 9 |
2021-07-22 | $23.95 | $23.95 | $23.95 | $23.95 | $23.62 | 1 |
2021-07-21 | $23.95 | $23.95 | $23.95 | $23.95 | $23.62 | 71 |
2021-07-20 | $23.95 | $23.95 | $23.95 | $23.95 | $23.62 | 1,200 |
2021-07-19 | $23.78 | $23.78 | $23.78 | $23.78 | $23.46 | 0 |
2021-07-16 | $23.78 | $23.78 | $23.78 | $23.78 | $23.46 | 0 |
2021-07-15 | $23.79 | $23.79 | $23.78 | $23.78 | $23.46 | 242 |
2021-07-14 | $23.55 | $23.55 | $23.55 | $23.55 | $23.23 | 3 |
2021-07-13 | $23.65 | $23.66 | $23.55 | $23.55 | $23.23 | 1,001 |
2021-07-12 | $23.69 | $23.69 | $23.65 | $23.65 | $23.33 | 1,002 |
2021-07-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 1 |
2021-07-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 0 |
2021-07-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 0 |
2021-07-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 3 |
2021-07-02 | $23.44 | $23.50 | $23.44 | $23.50 | $23.17 | 3,744 |
2021-07-01 | $23.40 | $23.40 | $23.40 | $23.40 | $23.08 | 1 |
2021-06-30 | $23.40 | $23.40 | $23.40 | $23.40 | $23.07 | 4 |
2021-06-29 | $23.40 | $23.40 | $23.40 | $23.40 | $23.07 | 1 |
2021-06-28 | $23.40 | $23.40 | $23.40 | $23.40 | $23.07 | 299 |
2021-06-25 | $23.33 | $23.33 | $23.27 | $23.30 | $22.97 | 63,900 |
2021-06-24 | $23.37 | $23.37 | $23.37 | $23.37 | $23.04 | 3 |
2021-06-23 | $23.37 | $23.37 | $23.37 | $23.37 | $23.04 | 0 |
2021-06-22 | $23.37 | $23.37 | $23.37 | $23.37 | $23.04 | 0 |
2021-06-21 | $23.37 | $23.37 | $23.37 | $23.37 | $23.04 | 1 |
2021-06-18 | $23.37 | $23.37 | $23.37 | $23.37 | $23.04 | 0 |
2021-06-17 | $23.37 | $23.37 | $23.37 | $23.37 | $23.04 | 5 |
2021-06-16 | $23.37 | $23.37 | $23.37 | $23.37 | $23.04 | 0 |
2021-06-15 | $23.37 | $23.37 | $23.37 | $23.37 | $23.04 | 81 |
2021-06-14 | $23.39 | $23.39 | $23.37 | $23.37 | $23.04 | 2,613 |
2021-06-11 | $23.43 | $23.45 | $23.43 | $23.45 | $23.12 | 144 |
2021-06-10 | $23.39 | $23.39 | $23.39 | $23.39 | $23.06 | 5 |
2021-06-09 | $23.38 | $23.43 | $23.36 | $23.39 | $23.06 | 3,069 |
2021-06-08 | $23.23 | $23.23 | $23.23 | $23.23 | $22.90 | 1 |
2021-06-07 | $23.23 | $23.24 | $23.23 | $23.23 | $22.90 | 836 |
2021-06-04 | $23.25 | $23.26 | $23.24 | $23.26 | $22.93 | 401 |
2021-06-03 | $23.18 | $23.18 | $23.18 | $23.18 | $22.85 | 10 |
2021-06-02 | $23.19 | $23.19 | $23.18 | $23.18 | $22.85 | 4,661 |
2021-06-01 | $23.10 | $23.14 | $23.10 | $23.14 | $22.82 | 4,113 |
2021-05-28 | $23.20 | $23.21 | $23.18 | $23.18 | $22.84 | 6,400 |
2021-05-27 | $23.21 | $23.21 | $23.21 | $23.21 | $22.87 | 27 |
2021-05-26 | $23.24 | $23.24 | $23.21 | $23.21 | $22.87 | 508 |
2021-05-25 | $23.10 | $23.10 | $23.10 | $23.10 | $22.76 | 0 |
2021-05-24 | $23.10 | $23.10 | $23.10 | $23.10 | $22.76 | 0 |
2021-05-21 | $23.10 | $23.10 | $23.10 | $23.10 | $22.76 | 12 |
2021-05-20 | $23.10 | $23.11 | $23.10 | $23.10 | $22.76 | 1,102 |
2021-05-19 | $23.09 | $23.09 | $23.09 | $23.09 | $22.75 | 64 |
2021-05-18 | $23.09 | $23.09 | $23.09 | $23.09 | $22.75 | 0 |
2021-05-17 | $23.09 | $23.10 | $23.09 | $23.09 | $22.75 | 2,350 |
2021-05-14 | $23.05 | $23.05 | $23.05 | $23.05 | $22.71 | 4 |
2021-05-13 | $23.04 | $23.05 | $23.04 | $23.05 | $22.71 | 3,501 |
2021-05-12 | $22.99 | $22.99 | $22.97 | $22.97 | $22.63 | 211 |
2021-05-11 | $23.13 | $23.13 | $23.13 | $23.13 | $22.79 | 10 |
2021-05-10 | $23.21 | $23.21 | $23.13 | $23.13 | $22.79 | 149 |
2021-05-07 | $23.15 | $23.15 | $23.15 | $23.15 | $22.81 | 1 |
2021-05-06 | $23.15 | $23.15 | $23.15 | $23.15 | $22.81 | 0 |
2021-05-05 | $23.15 | $23.15 | $23.15 | $23.15 | $22.81 | 1 |
2021-05-04 | $23.15 | $23.15 | $23.15 | $23.15 | $22.81 | 308 |
2021-05-03 | $23.19 | $23.19 | $23.19 | $23.19 | $22.84 | 0 |
2021-04-30 | $23.19 | $23.19 | $23.19 | $23.19 | $22.83 | 6 |
2021-04-29 | $23.19 | $23.19 | $23.19 | $23.19 | $22.83 | 0 |
2021-04-28 | $23.19 | $23.19 | $23.19 | $23.19 | $22.83 | 0 |
2021-04-27 | $23.19 | $23.19 | $23.19 | $23.19 | $22.83 | 3 |
2021-04-26 | $23.19 | $23.19 | $23.19 | $23.19 | $22.83 | 1,851 |
2021-04-23 | $23.23 | $23.23 | $23.23 | $23.23 | $22.87 | 0 |
2021-04-22 | $23.23 | $23.23 | $23.23 | $23.23 | $22.87 | 400 |
2021-04-21 | $23.16 | $23.16 | $23.16 | $23.16 | $22.80 | 3 |
2021-04-20 | $23.16 | $23.16 | $23.16 | $23.16 | $22.80 | 0 |
2021-04-19 | $23.16 | $23.16 | $23.16 | $23.16 | $22.80 | 1 |
2021-04-16 | $23.18 | $23.18 | $23.16 | $23.16 | $22.80 | 868 |
2021-04-15 | $23.18 | $23.24 | $23.18 | $23.22 | $22.86 | 8,064 |
2021-04-14 | $23.07 | $23.07 | $23.07 | $23.07 | $22.71 | 1 |
2021-04-13 | $23.07 | $23.07 | $23.07 | $23.07 | $22.71 | 554 |
2021-04-12 | $22.97 | $22.97 | $22.97 | $22.97 | $22.62 | 501 |
2021-04-09 | $22.87 | $22.87 | $22.87 | $22.87 | $22.51 | 4 |
2021-04-08 | $22.87 | $22.87 | $22.87 | $22.87 | $22.51 | 2 |
2021-04-07 | $22.87 | $22.87 | $22.87 | $22.87 | $22.51 | 0 |
2021-04-06 | $22.87 | $22.87 | $22.87 | $22.87 | $22.51 | 132 |
2021-04-05 | $22.82 | $22.87 | $22.82 | $22.87 | $22.51 | 302 |
2021-04-01 | $22.89 | $22.95 | $22.89 | $22.95 | $22.59 | 500 |
2021-03-31 | $23.11 | $23.11 | $23.11 | $23.11 | $22.74 | 0 |
2021-03-30 | $23.11 | $23.11 | $23.11 | $23.11 | $22.74 | 1 |
2021-03-29 | $23.11 | $23.11 | $23.11 | $23.11 | $22.74 | 80 |
2021-03-26 | $23.11 | $23.11 | $23.11 | $23.11 | $22.74 | 9 |
2021-03-25 | $23.11 | $23.11 | $23.11 | $23.11 | $22.74 | 246 |
2021-03-24 | $23.00 | $23.10 | $23.00 | $23.10 | $22.73 | 464 |
2021-03-23 | $22.85 | $22.85 | $22.85 | $22.85 | $22.48 | 45 |
2021-03-22 | $22.85 | $22.85 | $22.85 | $22.85 | $22.48 | 0 |
2021-03-19 | $22.84 | $22.85 | $22.80 | $22.85 | $22.48 | 1,827 |
2021-03-18 | $22.84 | $22.87 | $22.84 | $22.87 | $22.50 | 823 |
2021-03-17 | $23.07 | $23.07 | $23.07 | $23.07 | $22.70 | 240 |
2021-03-16 | $23.14 | $23.14 | $23.07 | $23.07 | $22.70 | 2,152 |
2021-03-15 | $23.11 | $23.11 | $23.08 | $23.08 | $22.71 | 3,252 |
2021-03-12 | $23.04 | $23.07 | $23.03 | $23.05 | $22.68 | 4,941 |
2021-03-11 | $23.26 | $23.26 | $23.26 | $23.26 | $22.89 | 567 |
2021-03-10 | $23.22 | $23.26 | $23.22 | $23.26 | $22.89 | 114 |
2021-03-09 | $23.08 | $23.08 | $23.08 | $23.08 | $22.71 | 9 |
2021-03-08 | $23.10 | $23.10 | $23.08 | $23.08 | $22.71 | 368 |
2021-03-05 | $23.11 | $23.21 | $23.10 | $23.21 | $22.84 | 2,056 |
2021-03-04 | $23.36 | $23.36 | $23.21 | $23.21 | $22.84 | 863 |
2021-03-03 | $23.45 | $23.45 | $23.45 | $23.45 | $23.07 | 89 |
2021-03-02 | $23.46 | $23.46 | $23.44 | $23.45 | $23.07 | 9,706 |
2021-03-01 | $23.39 | $23.43 | $23.39 | $23.43 | $23.05 | 1,731 |
2021-02-26 | $23.36 | $23.51 | $23.36 | $23.51 | $23.12 | 7,688 |
2021-02-25 | $23.39 | $23.39 | $23.25 | $23.25 | $22.86 | 1,337 |
2021-02-24 | $23.65 | $23.65 | $23.65 | $23.65 | $23.25 | 4 |
2021-02-23 | $23.65 | $23.65 | $23.65 | $23.65 | $23.25 | 81 |
2021-02-22 | $23.65 | $23.65 | $23.65 | $23.65 | $23.25 | 65 |
2021-02-19 | $23.64 | $23.65 | $23.64 | $23.65 | $23.25 | 114 |
2021-02-18 | $23.97 | $23.97 | $23.97 | $23.97 | $23.57 | 3 |
2021-02-17 | $23.97 | $23.97 | $23.97 | $23.97 | $23.57 | 0 |
2021-02-16 | $23.97 | $23.97 | $23.97 | $23.97 | $23.57 | 25 |
2021-02-12 | $23.97 | $23.97 | $23.97 | $23.97 | $23.57 | 1 |
2021-02-11 | $23.97 | $23.97 | $23.97 | $23.97 | $23.57 | 8 |
2021-02-10 | $23.97 | $23.97 | $23.97 | $23.97 | $23.57 | 16 |
2021-02-09 | $23.97 | $23.97 | $23.97 | $23.97 | $23.57 | 0 |
2021-02-08 | $23.98 | $23.98 | $23.95 | $23.97 | $23.57 | 689 |
2021-02-05 | $24.04 | $24.04 | $24.04 | $24.04 | $23.64 | 2 |
2021-02-04 | $24.04 | $24.04 | $24.04 | $24.04 | $23.64 | 12 |
2021-02-03 | $24.05 | $24.05 | $24.04 | $24.04 | $23.64 | 794 |
2021-02-02 | $24.21 | $24.21 | $24.21 | $24.21 | $23.81 | 0 |
2021-02-01 | $24.22 | $24.22 | $24.22 | $24.22 | $23.82 | 5 |
2021-01-29 | $24.21 | $24.21 | $24.21 | $24.21 | $23.80 | 5 |
2021-01-28 | $24.23 | $24.23 | $24.21 | $24.21 | $23.80 | 1,894 |
2021-01-27 | $24.13 | $24.13 | $24.13 | $24.13 | $23.71 | 2 |
2021-01-26 | $24.13 | $24.13 | $24.13 | $24.13 | $23.71 | 1 |
2021-01-25 | $24.13 | $24.13 | $24.13 | $24.13 | $23.71 | 54 |
2021-01-22 | $24.13 | $24.13 | $24.13 | $24.13 | $23.71 | 0 |
2021-01-21 | $24.13 | $24.13 | $24.13 | $24.13 | $23.71 | 3 |
2021-01-20 | $24.13 | $24.13 | $24.13 | $24.13 | $23.71 | 3 |
2021-01-19 | $24.11 | $24.13 | $24.05 | $24.13 | $23.71 | 1,443 |
2021-01-15 | $24.10 | $24.10 | $24.10 | $24.10 | $23.69 | 4 |
2021-01-14 | $24.15 | $24.15 | $24.10 | $24.10 | $23.69 | 521 |
2021-01-13 | $24.05 | $24.12 | $24.05 | $24.12 | $23.70 | 5,948 |
2021-01-12 | $24.03 | $24.03 | $24.03 | $24.03 | $23.61 | 9 |
2021-01-11 | $24.04 | $24.05 | $24.03 | $24.03 | $23.61 | 7,400 |
2021-01-08 | $24.49 | $24.49 | $24.49 | $24.49 | $24.08 | 1 |
2021-01-07 | $24.49 | $24.49 | $24.49 | $24.49 | $24.08 | 0 |
2021-01-06 | $24.49 | $24.49 | $24.49 | $24.49 | $24.08 | 2 |
2021-01-05 | $24.49 | $24.49 | $24.49 | $24.49 | $24.08 | 4 |
2021-01-04 | $24.51 | $24.51 | $24.49 | $24.49 | $24.08 | 402 |
2020-12-31 | $24.54 | $24.54 | $24.54 | $24.54 | $24.12 | 0 |
2020-12-30 | $24.54 | $24.54 | $24.54 | $24.54 | $24.12 | 1 |
2020-12-29 | $24.54 | $24.54 | $24.54 | $24.54 | $24.12 | 0 |
2020-12-28 | $24.54 | $24.54 | $24.54 | $24.54 | $24.12 | 6 |
2020-12-24 | $24.54 | $24.54 | $24.54 | $24.54 | $24.12 | 0 |
2020-12-23 | $3.41 | $3.41 | $3.41 | $3.41 | $3.35 | 0 |
2020-12-22 | $24.54 | $24.54 | $24.54 | $24.54 | $24.12 | 0 |
2020-12-21 | $24.54 | $24.54 | $24.54 | $24.54 | $24.12 | 1 |
2020-12-18 | $24.54 | $24.54 | $24.54 | $24.54 | $24.12 | 0 |
2020-12-17 | $24.54 | $24.54 | $24.54 | $24.54 | $24.12 | 2 |
2020-12-16 | $24.54 | $24.54 | $24.54 | $24.54 | $24.11 | 1 |
2020-12-15 | $24.54 | $24.54 | $24.54 | $24.54 | $24.11 | 1 |
2020-12-14 | $24.54 | $24.54 | $24.54 | $24.54 | $24.11 | 2 |
2020-12-11 | $24.54 | $24.54 | $24.54 | $24.54 | $24.11 | 445 |
2020-12-10 | $24.41 | $24.41 | $24.41 | $24.41 | $23.98 | 5 |
2020-12-09 | $24.41 | $24.41 | $24.41 | $24.41 | $23.98 | 305 |
2020-12-08 | $24.50 | $24.50 | $24.47 | $24.47 | $24.04 | 203 |
2020-12-07 | $24.64 | $24.64 | $24.64 | $24.64 | $24.21 | 1 |
2020-12-04 | $24.64 | $24.64 | $24.64 | $24.64 | $24.21 | 2 |
2020-12-03 | $24.64 | $24.64 | $24.64 | $24.64 | $24.21 | 1 |
2020-12-02 | $24.64 | $24.64 | $24.64 | $24.64 | $24.21 | 0 |
2020-12-01 | $24.64 | $24.64 | $24.64 | $24.64 | $24.21 | 0 |
2020-11-30 | $24.64 | $24.64 | $24.64 | $24.64 | $24.19 | 48 |
2020-11-27 | $24.64 | $24.64 | $24.64 | $24.64 | $24.19 | 100 |
2020-11-25 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 2 |
2020-11-24 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 0 |
2020-11-23 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 0 |
2020-11-20 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 0 |
2020-11-19 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 0 |
2020-11-18 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 3 |
2020-11-17 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 14 |
2020-11-16 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 11 |
2020-11-13 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 1 |
2020-11-12 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 0 |
2020-11-11 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 2 |
2020-11-10 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 1 |
2020-11-09 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 8 |
2020-11-06 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 1 |
2020-11-05 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 49 |
2020-11-04 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 1 |
2020-11-03 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 4 |
2020-11-02 | $24.61 | $24.61 | $24.58 | $24.58 | $24.13 | 2,103 |
2020-10-30 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 2 |
2020-10-29 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 0 |
2020-10-28 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 1 |
2020-10-27 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 0 |
2020-10-26 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 0 |
2020-10-23 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 0 |
2020-10-22 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 7 |
2020-10-21 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 1 |
2020-10-20 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 1 |
2020-10-19 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 1 |
2020-10-16 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 0 |
2020-10-15 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 0 |
2020-10-14 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 0 |
2020-10-13 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 0 |
2020-10-12 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 0 |
2020-10-09 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 5 |
2020-10-08 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 1 |
2020-10-07 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 0 |
2020-10-06 | $24.74 | $24.78 | $24.74 | $24.78 | $24.32 | 301 |
2020-10-05 | $24.81 | $24.81 | $24.81 | $24.81 | $24.35 | 204 |
2020-10-02 | $25.01 | $25.01 | $25.01 | $25.01 | $24.54 | 0 |
2020-10-01 | $25.01 | $25.01 | $25.01 | $25.01 | $24.54 | 0 |
2020-09-30 | $25.01 | $25.01 | $25.01 | $25.01 | $24.53 | 0 |
2020-09-29 | $25.01 | $25.01 | $25.01 | $25.01 | $24.53 | 4 |
2020-09-28 | $25.01 | $25.01 | $25.01 | $25.01 | $24.53 | 0 |
2020-09-25 | $25.01 | $25.01 | $25.01 | $25.01 | $24.53 | 0 |
2020-09-24 | $25.01 | $25.01 | $25.01 | $25.01 | $24.53 | 100 |
2020-09-23 | $25.10 | $25.10 | $25.10 | $25.10 | $24.62 | 4 |
2020-09-22 | $25.10 | $25.10 | $25.10 | $25.10 | $24.62 | 1 |
2020-09-21 | $25.10 | $25.10 | $25.10 | $25.10 | $24.62 | 10 |
2020-09-18 | $25.10 | $25.10 | $25.10 | $25.10 | $24.62 | 100 |
2020-09-17 | $25.10 | $25.10 | $25.10 | $25.10 | $24.62 | 0 |
2020-09-16 | $25.10 | $25.10 | $25.10 | $25.10 | $24.62 | 0 |
2020-09-15 | $25.10 | $25.10 | $25.10 | $25.10 | $24.62 | 0 |
2020-09-14 | $25.10 | $25.10 | $25.10 | $25.10 | $24.62 | 0 |
2020-09-11 | $25.10 | $25.10 | $25.10 | $25.10 | $24.62 | 80 |
2020-09-10 | $25.10 | $25.10 | $25.10 | $25.10 | $24.62 | 0 |
2020-09-09 | $25.10 | $25.10 | $25.10 | $25.10 | $24.62 | 1 |
2020-09-08 | $25.10 | $25.10 | $25.10 | $25.10 | $24.62 | 67 |
2020-09-04 | $25.10 | $25.10 | $25.10 | $25.10 | $24.62 | 0 |
2020-09-03 | $25.10 | $25.10 | $25.10 | $25.10 | $24.62 | 1,101 |
2020-09-02 | $24.84 | $24.84 | $24.84 | $24.84 | $24.36 | 0 |
2020-09-01 | $24.84 | $24.84 | $24.84 | $24.84 | $24.36 | 0 |
2020-08-31 | $24.84 | $24.84 | $24.84 | $24.84 | $24.35 | 0 |
2020-08-28 | $24.84 | $24.84 | $24.84 | $24.84 | $24.35 | 1 |
2020-08-27 | $24.86 | $24.86 | $24.84 | $24.84 | $24.35 | 500 |
2020-08-26 | $24.99 | $24.99 | $24.99 | $24.99 | $24.50 | 5 |
2020-08-25 | $24.99 | $24.99 | $24.99 | $24.99 | $24.50 | 0 |
2020-08-24 | $24.99 | $24.99 | $24.99 | $24.99 | $24.50 | 0 |
2020-08-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.50 | 0 |
2020-08-20 | $24.99 | $24.99 | $24.99 | $24.99 | $24.50 | 10 |
2020-08-19 | $25.04 | $25.04 | $24.99 | $24.99 | $24.50 | 703 |
2020-08-18 | $24.91 | $24.91 | $24.91 | $24.91 | $24.42 | 0 |
2020-08-17 | $24.91 | $24.91 | $24.91 | $24.91 | $24.42 | 0 |
2020-08-14 | $24.91 | $24.91 | $24.91 | $24.91 | $24.42 | 0 |
2020-08-13 | $24.91 | $24.92 | $24.91 | $24.91 | $24.42 | 602 |
2020-08-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.75 | 0 |
2020-08-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.75 | 1 |
2020-08-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.75 | 0 |
2020-08-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.75 | 0 |
2020-08-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.75 | 0 |
2020-08-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.75 | 41 |
2020-08-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.75 | 0 |
2020-08-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.75 | 1 |
2020-07-31 | $25.25 | $25.25 | $25.25 | $25.25 | $24.75 | 0 |
2020-07-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.75 | 801 |
2020-07-29 | $25.15 | $25.15 | $25.15 | $25.15 | $24.66 | 0 |
2020-07-28 | $25.15 | $25.15 | $25.15 | $25.15 | $24.66 | 200 |
2020-07-27 | $25.12 | $25.12 | $25.12 | $25.12 | $24.63 | 0 |
2020-07-24 | $25.12 | $25.12 | $25.12 | $25.12 | $24.63 | 2,000 |
2020-07-23 | $25.06 | $25.06 | $25.06 | $25.06 | $24.57 | 2,000 |
2020-07-22 | $25.06 | $25.06 | $25.06 | $25.06 | $24.57 | 2,000 |
2020-07-21 | $25.10 | $25.10 | $25.06 | $25.06 | $24.57 | 473 |
2020-07-20 | $25.08 | $25.08 | $25.08 | $25.08 | $24.59 | 100 |
iShares iBonds Dec 2030 Term Treasury ETF (IBTK) News Headlines
Recent iShares iBonds Dec 2030 Term Treasury ETF (IBTK) News
Similar Companies to iShares iBonds Dec 2030 Term Treasury ETF (IBTK) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |