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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.