iShares Inflation Hedged Corporate Bond ETF (LQDI) Exchange: BATS

Data as of April 25, 2024

$25.64 ($0.05) 0.18%

iShares Inflation Hedged Corporate Bond ETF - Daily Information
Click for more stock information on iShares Inflation Hedged Corporate Bond ETF.
Daily Information Data
Date April 25, 2024
Open $25.79
Previous Close $25.64
High $25.79
Low $25.59
Adjusted Open $25.79
Previous Adjusted Close $25.64
Adjusted High $25.79
Adjusted Low $25.59

About iShares Inflation Hedged Corporate Bond ETF (LQDI)

The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets in the Underlying Fund, U.S. dollar-denominated investment-grade corporate bonds, in one or more other underlying funds that principally invest in investment-grade corporate bonds, and in inflation swaps. The Fund intends to invest a substantial portion of its assets in the Underlying Fund. The Fund attempts to mitigate the inflation risk of the underlying securities or the Underlying Fund (as determined by BFA) primarily through the use of inflation swaps (i.e., contracts in which the Fund will make fixed-rate payments based on notional amount while receiving floating-rate payments determined from an inflation index), which are managed on an active basis. The Fund may also invest in other instruments designed to transfer inflation risk from one party to another, including but not limited to Treasury Inflation Protected Securities (“TIPS”), total return swaps, credit default swaps, interest rate swaps and U.S. Treasury futures (collectively with inflation swaps, “inflation hedging instruments”). The Fund’s investments in inflation hedging instruments are not intended to mitigate credit risk or other factors influencing the price of investment-grade corporate bonds, which may have a greater impact on the bonds' returns than inflation rates. Moreover, to the extent that inflation risk has been priced into the investment-grade corporate bonds owned by the Fund or the Underlying Fund, the Fund will underperform the Underlying Fund even during inflationary periods. The Fund is an actively managed exchange-traded fund (“ETF”) that does not seek to replicate the performance of a specified index. The Fund may also invest in other ETFs (including the Underlying Fund and other iShares funds), U.S. government securities, futures, options and swap contracts, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund may have a higher degree of portfolio turnover than funds that seek to replicate the performance of an index. The Fund may lend securities from its portfolio representing up to one-third of the value of the Fund's total assets (including the value of the collateral received).

Historical Stock Data for iShares Inflation Hedged Corporate Bond ETF (LQDI)

Date Open High Low Close Adj.Close Volume
2024-04-12 $25.79 $25.79 $25.59 $25.64 $25.64 10,915
2024-04-11 $25.73 $25.73 $25.58 $25.59 $25.59 15,589
2024-04-10 $25.76 $25.76 $25.59 $25.62 $25.62 7,544
2024-04-09 $25.87 $25.95 $25.86 $25.90 $25.90 3,414
2024-04-08 $25.81 $25.88 $25.75 $25.85 $25.85 13,583
2024-04-05 $25.83 $25.85 $25.76 $25.76 $25.76 3,464
2024-04-04 $25.94 $25.94 $25.79 $25.88 $25.88 14,406
2024-04-03 $25.82 $25.87 $25.77 $25.85 $25.85 15,766
2024-04-02 $25.78 $25.82 $25.70 $25.82 $25.82 14,985
2024-04-01 $26.00 $26.01 $25.92 $25.92 $25.82 13,024
2024-03-28 $26.11 $26.16 $26.11 $26.15 $26.15 7,727
2024-03-27 $26.05 $26.11 $26.02 $26.11 $26.11 4,153
2024-03-26 $25.94 $26.01 $25.91 $25.91 $25.91 23,634
2024-03-25 $26.18 $26.18 $25.95 $25.95 $25.95 3,365
2024-03-22 $26.08 $26.12 $26.04 $26.09 $26.09 9,778
2024-03-21 $25.96 $26.04 $25.95 $25.97 $25.97 3,517
2024-03-20 $25.78 $25.91 $25.78 $25.91 $25.91 7,250
2024-03-19 $25.84 $25.87 $25.78 $25.81 $25.81 10,064
2024-03-18 $25.91 $25.91 $25.72 $25.75 $25.75 5,142
2024-03-15 $25.70 $25.83 $25.70 $25.76 $25.76 27,071
2024-03-14 $25.92 $25.92 $25.72 $25.75 $25.75 8,770
2024-03-13 $26.04 $26.04 $25.90 $25.92 $25.92 19,556
2024-03-12 $26.02 $26.02 $25.90 $25.97 $25.97 12,699
2024-03-11 $26.02 $26.03 $26.01 $26.02 $26.02 6,948
2024-03-08 $26.02 $26.08 $26.00 $26.01 $26.01 9,081
2024-03-07 $25.95 $25.97 $25.88 $25.92 $25.92 27,481
2024-03-06 $25.96 $26.02 $25.92 $25.97 $25.97 30,444
2024-03-05 $25.82 $25.94 $25.82 $25.94 $25.94 14,380
2024-03-04 $25.83 $25.83 $25.72 $25.81 $25.81 17,564
2024-03-01 $25.79 $25.92 $25.68 $25.92 $25.82 5,946
2024-02-29 $25.78 $25.78 $25.70 $25.76 $25.66 2,449
2024-02-28 $25.76 $25.76 $25.68 $25.69 $25.59 5,197
2024-02-27 $25.73 $25.77 $25.71 $25.71 $25.61 4,086
2024-02-26 $25.84 $25.84 $25.67 $25.70 $25.60 9,641
2024-02-23 $25.73 $25.83 $25.73 $25.78 $25.78 1,829
2024-02-22 $25.80 $25.80 $25.74 $25.79 $25.79 1,366
2024-02-21 $25.83 $25.83 $25.73 $25.80 $25.80 3,080
2024-02-20 $25.69 $25.82 $25.69 $25.78 $25.78 9,256
2024-02-16 $25.70 $25.72 $25.68 $25.69 $25.69 4,979
2024-02-15 $25.73 $25.80 $25.72 $25.74 $25.74 7,093
2024-02-14 $25.65 $25.70 $25.57 $25.67 $25.67 49,297
2024-02-13 $25.61 $25.62 $25.58 $25.58 $25.58 1,425
2024-02-12 $25.72 $25.74 $25.65 $25.69 $25.69 13,440
2024-02-09 $25.81 $25.82 $25.71 $25.72 $25.72 5,770
2024-02-08 $25.84 $25.84 $25.75 $25.75 $25.75 9,182
2024-02-07 $25.86 $25.95 $25.82 $25.85 $25.85 18,256
2024-02-06 $25.89 $26.07 $25.89 $25.92 $25.92 3,575
2024-02-05 $25.93 $25.93 $25.76 $25.79 $25.79 13,435
2024-02-02 $25.97 $25.97 $25.87 $25.93 $25.93 7,995
2024-02-01 $26.28 $26.37 $26.27 $26.32 $26.21 9,642
2024-01-31 $26.19 $26.21 $26.18 $26.21 $26.10 4,392
2024-01-30 $26.11 $26.19 $26.11 $26.16 $26.05 4,322
2024-01-29 $26.24 $26.24 $26.09 $26.11 $26.00 7,605
2024-01-26 $26.05 $26.09 $26.02 $26.09 $25.98 9,116
2024-01-25 $26.02 $26.10 $26.00 $26.07 $25.96 8,342
2024-01-24 $26.03 $26.06 $25.94 $25.94 $25.83 8,297
2024-01-23 $26.05 $26.05 $25.90 $25.91 $25.80 6,949
2024-01-22 $26.08 $26.17 $26.06 $26.11 $26.00 8,474
2024-01-19 $26.10 $26.14 $26.06 $26.07 $26.07 11,778
2024-01-18 $26.03 $26.12 $26.03 $26.07 $26.07 6,811
2024-01-17 $25.97 $26.03 $25.97 $26.03 $26.03 12,927
2024-01-16 $26.15 $26.15 $26.08 $26.09 $26.09 1,952
2024-01-12 $26.19 $26.33 $26.17 $26.27 $26.27 6,392
2024-01-11 $26.02 $26.17 $26.02 $26.16 $26.16 2,966
2024-01-10 $26.08 $26.10 $26.01 $26.01 $26.01 2,000
2024-01-09 $26.08 $26.09 $26.01 $26.08 $26.08 6,118
2024-01-08 $25.89 $26.02 $25.88 $26.01 $26.01 2,144
2024-01-05 $25.86 $25.97 $25.84 $25.84 $25.84 9,790
2024-01-04 $25.99 $25.99 $25.86 $25.92 $25.92 5,256
2024-01-03 $25.94 $26.06 $25.94 $26.03 $26.03 3,187
2024-01-02 $26.15 $26.15 $26.05 $26.06 $26.06 9,314
2023-12-29 $26.17 $26.30 $26.17 $26.24 $26.24 18,437
2023-12-28 $26.40 $26.40 $26.25 $26.30 $26.30 6,818
2023-12-27 $26.25 $26.41 $26.25 $26.36 $26.36 8,145
2023-12-26 $26.07 $26.18 $26.07 $26.18 $26.18 11,366
2023-12-22 $26.27 $26.27 $26.08 $26.14 $26.14 1,684
2023-12-21 $26.29 $26.33 $26.29 $26.29 $26.19 6,201
2023-12-20 $26.26 $26.35 $26.25 $26.30 $26.21 5,492
2023-12-19 $26.26 $26.32 $26.26 $26.30 $26.21 3,557
2023-12-18 $26.28 $26.34 $26.25 $26.25 $26.16 4,625
2023-12-15 $26.36 $26.37 $26.32 $26.35 $26.25 5,245
2023-12-14 $26.40 $26.41 $26.30 $26.37 $26.27 204,577
2023-12-13 $25.62 $26.12 $25.62 $26.00 $25.91 6,362
2023-12-12 $25.49 $25.65 $25.49 $25.62 $25.53 7,386
2023-12-11 $25.55 $25.56 $25.49 $25.56 $25.47 5,405
2023-12-08 $25.57 $25.62 $25.53 $25.62 $25.53 8,994
2023-12-07 $25.50 $25.64 $25.50 $25.61 $25.52 3,020
2023-12-06 $25.58 $25.67 $25.58 $25.59 $25.50 2,584
2023-12-05 $25.62 $25.62 $25.51 $25.60 $25.50 5,387
2023-12-04 $25.47 $25.50 $25.38 $25.44 $25.35 4,922
2023-12-01 $25.49 $25.66 $25.45 $25.66 $25.66 12,398
2023-11-30 $25.52 $25.60 $25.44 $25.44 $25.44 2,547
2023-11-29 $25.45 $25.50 $25.44 $25.50 $25.50 9,097
2023-11-28 $25.29 $25.37 $25.25 $25.37 $25.37 7,270
2023-11-27 $25.16 $25.30 $25.14 $25.30 $25.30 10,967
2023-11-24 $25.17 $25.17 $25.17 $25.17 $25.17 41
2023-11-22 $25.11 $25.26 $25.11 $25.25 $25.25 6,137
2023-11-21 $25.20 $25.28 $25.12 $25.16 $25.16 4,401
2023-11-20 $25.09 $25.22 $25.09 $25.22 $25.22 2,650
2023-11-17 $25.07 $25.09 $25.07 $25.09 $25.09 850
2023-11-16 $24.92 $25.01 $24.92 $25.01 $25.01 1,401
2023-11-15 $24.83 $24.89 $24.81 $24.89 $24.89 2,261
2023-11-14 $24.96 $24.98 $24.90 $24.95 $24.95 11,756
2023-11-13 $24.57 $24.67 $24.52 $24.67 $24.67 9,473
2023-11-10 $24.63 $24.71 $24.61 $24.68 $24.68 5,187
2023-11-09 $24.80 $24.80 $24.58 $24.60 $24.60 3,110
2023-11-08 $24.77 $24.86 $24.77 $24.82 $24.82 3,106
2023-11-07 $24.62 $24.77 $24.62 $24.77 $24.77 4,315
2023-11-06 $24.72 $24.72 $24.61 $24.63 $24.63 20,861
2023-11-03 $24.88 $24.88 $24.68 $24.68 $24.68 1,551
2023-11-02 $24.66 $24.66 $24.53 $24.61 $24.61 11,099
2023-11-01 $24.35 $24.53 $24.30 $24.53 $24.43 5,795
2023-10-31 $24.26 $24.29 $24.18 $24.18 $24.18 5,699
2023-10-30 $24.19 $24.21 $24.15 $24.19 $24.19 4,370
2023-10-27 $24.23 $24.26 $24.23 $24.25 $24.25 3,056
2023-10-26 $24.22 $24.29 $24.22 $24.29 $24.29 2,563
2023-10-25 $24.22 $24.22 $24.10 $24.15 $24.15 8,916
2023-10-24 $24.16 $24.29 $24.16 $24.29 $24.29 6,890
2023-10-23 $24.00 $24.19 $24.00 $24.17 $24.17 4,506
2023-10-20 $24.02 $24.09 $24.02 $24.09 $24.09 3,604
2023-10-19 $24.09 $24.14 $24.06 $24.06 $24.06 3,346
2023-10-18 $24.24 $24.24 $24.05 $24.07 $24.07 17,380
2023-10-17 $24.33 $24.34 $24.24 $24.33 $24.33 7,016
2023-10-16 $24.39 $24.46 $24.39 $24.46 $24.46 6,825
2023-10-13 $24.57 $24.57 $24.50 $24.50 $24.50 3,680
2023-10-12 $24.50 $24.51 $24.31 $24.39 $24.39 4,197
2023-10-11 $24.57 $24.57 $24.48 $24.55 $24.55 1,216
2023-10-10 $24.38 $24.49 $24.38 $24.43 $24.43 3,236
2023-10-09 $24.13 $24.40 $24.13 $24.34 $24.34 20,657
2023-10-06 $24.00 $24.16 $24.00 $24.10 $24.10 2,257
2023-10-05 $24.31 $24.31 $24.14 $24.15 $24.15 11,054
2023-10-04 $24.17 $24.25 $24.14 $24.24 $24.24 5,127
2023-10-03 $24.24 $24.25 $24.03 $24.05 $24.05 3,815
2023-10-02 $24.55 $24.58 $24.41 $24.46 $24.36 8,379
2023-09-29 $24.86 $24.86 $24.63 $24.64 $24.54 9,439
2023-09-28 $24.58 $24.78 $24.55 $24.75 $24.66 6,738
2023-09-27 $24.74 $24.86 $24.62 $24.64 $24.54 24,286
2023-09-26 $24.99 $24.99 $24.75 $24.75 $24.65 9,665
2023-09-25 $24.95 $25.02 $24.86 $24.86 $24.76 5,487
2023-09-22 $25.14 $25.15 $25.09 $25.12 $25.12 3,157
2023-09-21 $25.06 $25.07 $24.98 $24.98 $24.98 10,163
2023-09-20 $25.34 $25.34 $25.17 $25.17 $25.17 117,585
2023-09-19 $25.25 $25.26 $25.21 $25.22 $25.22 2,977
2023-09-18 $25.21 $25.26 $25.21 $25.26 $25.26 1,970
2023-09-15 $25.24 $25.24 $25.18 $25.20 $25.20 6,176
2023-09-14 $25.27 $25.33 $25.25 $25.26 $25.26 2,633
2023-09-13 $25.23 $25.28 $25.23 $25.28 $25.28 208,602
2023-09-12 $25.23 $25.25 $25.20 $25.23 $25.23 6,065
2023-09-11 $25.36 $25.36 $25.20 $25.23 $25.23 7,516
2023-09-08 $25.24 $25.33 $25.24 $25.29 $25.29 8,614
2023-09-07 $25.14 $25.19 $25.08 $25.19 $25.19 23,043
2023-09-06 $25.02 $25.14 $25.02 $25.04 $25.04 13,916
2023-09-05 $25.24 $25.24 $25.07 $25.08 $25.08 11,490
2023-09-01 $25.36 $25.43 $25.23 $25.25 $25.16 12,533
2023-08-31 $25.36 $25.49 $25.36 $25.42 $25.33 10,500
2023-08-30 $25.57 $25.57 $25.36 $25.38 $25.29 11,715
2023-08-29 $25.39 $25.44 $25.39 $25.43 $25.34 6,353
2023-08-28 $25.23 $25.33 $25.23 $25.31 $25.22 7,572
2023-08-25 $25.25 $25.29 $25.18 $25.25 $25.16 9,939
2023-08-24 $25.25 $25.35 $25.24 $25.27 $25.18 6,346
2023-08-23 $25.15 $25.36 $25.15 $25.35 $25.26 7,485
2023-08-22 $24.97 $25.02 $24.94 $25.02 $24.93 5,813
2023-08-21 $24.92 $24.99 $24.87 $24.93 $24.84 18,022
2023-08-18 $24.99 $25.06 $24.98 $25.05 $24.96 26,092
2023-08-17 $24.96 $25.01 $24.94 $25.01 $24.92 7,960
2023-08-16 $25.19 $25.19 $25.02 $25.06 $24.97 27,084
2023-08-15 $25.23 $25.23 $25.16 $25.16 $25.07 2,477
2023-08-14 $25.39 $25.39 $25.30 $25.30 $25.21 12,631
2023-08-11 $25.32 $25.35 $25.25 $25.29 $25.20 11,416
2023-08-10 $25.46 $25.57 $25.31 $25.31 $25.22 13,609
2023-08-09 $25.56 $25.56 $25.46 $25.49 $25.40 15,215
2023-08-08 $25.58 $25.62 $25.52 $25.53 $25.44 4,829
2023-08-07 $25.46 $25.50 $25.46 $25.49 $25.40 3,552
2023-08-04 $25.38 $25.55 $25.37 $25.48 $25.48 4,953
2023-08-03 $25.32 $25.32 $25.19 $25.23 $25.23 9,081
2023-08-02 $25.56 $25.56 $25.32 $25.44 $25.44 7,519
2023-08-01 $25.88 $25.90 $25.62 $25.70 $25.61 39,891
2023-07-31 $25.90 $25.99 $25.90 $25.94 $25.85 93,011
2023-07-28 $25.79 $25.91 $25.79 $25.86 $25.77 8,091
2023-07-27 $26.07 $26.07 $25.65 $25.71 $25.62 19,241
2023-07-26 $25.84 $25.91 $25.84 $25.91 $25.82 7,116
2023-07-25 $25.90 $25.99 $25.84 $25.85 $25.76 16,955
2023-07-24 $25.97 $25.97 $25.86 $25.90 $25.90 7,541
2023-07-21 $25.92 $25.92 $25.80 $25.83 $25.83 10,632
2023-07-20 $25.81 $25.82 $25.67 $25.78 $25.78 7,618
2023-07-19 $25.75 $25.78 $25.72 $25.78 $25.78 7,613
2023-07-18 $25.77 $25.78 $25.75 $25.76 $25.76 4,474
2023-07-17 $25.69 $25.74 $25.61 $25.67 $25.67 10,401
2023-07-14 $25.75 $25.81 $25.65 $25.65 $25.65 8,427
2023-07-13 $25.98 $25.98 $25.81 $25.83 $25.83 13,001
2023-07-12 $25.59 $25.80 $25.59 $25.80 $25.80 13,997
2023-07-11 $25.49 $25.52 $25.44 $25.49 $25.49 8,709
2023-07-10 $25.38 $25.45 $25.34 $25.43 $25.43 16,771
2023-07-07 $25.38 $25.38 $25.31 $25.31 $25.31 4,861
2023-07-06 $25.51 $25.51 $25.26 $25.33 $25.33 10,623
2023-07-05 $25.63 $25.63 $25.49 $25.49 $25.49 5,068
2023-07-03 $25.91 $25.91 $25.80 $25.83 $25.75 4,754
2023-06-30 $25.72 $25.80 $25.66 $25.79 $25.79 29,227
2023-06-29 $25.58 $25.60 $25.53 $25.57 $25.57 3,461
2023-06-28 $25.70 $25.73 $25.64 $25.72 $25.72 11,549
2023-06-27 $25.76 $25.76 $25.58 $25.59 $25.59 3,824
2023-06-26 $25.72 $25.75 $25.65 $25.65 $25.65 12,831
2023-06-23 $25.77 $25.77 $25.68 $25.72 $25.72 6,592
2023-06-22 $25.72 $25.73 $25.64 $25.66 $25.66 4,780
2023-06-21 $25.70 $25.77 $25.52 $25.74 $25.74 50,170
2023-06-20 $25.72 $25.79 $25.68 $25.75 $25.75 15,749
2023-06-16 $25.66 $25.68 $25.54 $25.67 $25.67 160,159
2023-06-15 $25.67 $25.68 $25.60 $25.67 $25.67 2,779
2023-06-14 $25.45 $25.56 $25.41 $25.48 $25.48 22,269
2023-06-13 $25.32 $25.47 $25.32 $25.42 $25.42 7,546
2023-06-12 $25.41 $25.48 $25.32 $25.45 $25.45 13,507
2023-06-09 $25.40 $25.47 $25.36 $25.44 $25.44 15,763
2023-06-08 $25.40 $25.50 $25.40 $25.50 $25.50 2,947
2023-06-07 $25.56 $25.56 $25.34 $25.39 $25.39 9,784
2023-06-06 $25.55 $25.55 $25.45 $25.53 $25.53 7,920
2023-06-05 $25.59 $25.60 $25.47 $25.53 $25.53 24,820
2023-06-02 $25.58 $25.58 $25.46 $25.50 $25.50 45,340
2023-06-01 $25.53 $25.60 $25.50 $25.60 $25.52 8,751
2023-05-31 $25.40 $25.59 $25.40 $25.54 $25.46 105,518
2023-05-30 $25.47 $25.50 $25.45 $25.46 $25.38 8,867
2023-05-26 $25.31 $25.37 $25.31 $25.36 $25.28 2,024
2023-05-25 $25.37 $25.37 $25.26 $25.26 $25.18 5,235
2023-05-24 $25.54 $25.54 $25.35 $25.40 $25.32 16,562
2023-05-23 $25.35 $25.52 $25.35 $25.52 $25.44 6,488
2023-05-22 $25.45 $25.45 $25.34 $25.34 $25.26 3,790
2023-05-19 $25.40 $25.43 $25.33 $25.33 $25.25 32,838
2023-05-18 $25.41 $25.43 $25.39 $25.40 $25.32 4,209
2023-05-17 $25.45 $25.45 $25.41 $25.45 $25.36 41,586
2023-05-16 $25.49 $25.49 $25.39 $25.41 $25.33 7,199
2023-05-15 $25.55 $25.55 $25.49 $25.54 $25.46 16,644
2023-05-12 $25.86 $25.86 $25.29 $25.56 $25.56 278,260
2023-05-11 $25.88 $25.88 $25.74 $25.80 $25.80 14,033
2023-05-10 $25.70 $25.75 $25.67 $25.74 $25.74 10,313
2023-05-09 $25.68 $25.68 $25.61 $25.63 $25.63 9,277
2023-05-08 $25.70 $25.71 $25.62 $25.68 $25.68 10,283
2023-05-05 $25.88 $25.88 $25.75 $25.77 $25.77 8,546
2023-05-04 $25.88 $25.92 $25.74 $25.85 $25.85 9,865
2023-05-03 $26.05 $26.05 $25.65 $25.91 $25.91 20,147
2023-05-02 $25.75 $25.89 $25.75 $25.89 $25.89 39,210
2023-05-01 $25.88 $25.92 $25.68 $25.70 $25.62 10,894
2023-04-28 $26.14 $26.18 $26.02 $26.08 $25.99 11,858
2023-04-27 $26.12 $26.12 $26.03 $26.03 $25.94 7,087
2023-04-26 $26.20 $26.21 $26.04 $26.06 $25.98 8,716
2023-04-25 $26.18 $26.24 $26.09 $26.16 $26.07 16,616
2023-04-24 $26.06 $26.17 $26.02 $26.11 $26.02 25,056
2023-04-21 $25.94 $26.05 $25.93 $25.98 $25.98 23,134
2023-04-20 $25.94 $26.00 $25.94 $25.94 $25.94 3,728
2023-04-19 $25.97 $25.99 $25.92 $25.92 $25.92 8,662
2023-04-18 $26.01 $26.09 $25.98 $26.02 $26.02 13,526
2023-04-17 $26.18 $26.18 $26.00 $26.01 $26.01 48,185
2023-04-14 $26.03 $26.15 $26.03 $26.15 $26.15 16,044
2023-04-13 $26.18 $26.22 $26.13 $26.14 $26.14 7,112
2023-04-12 $26.10 $26.18 $26.08 $26.11 $26.11 18,967
2023-04-11 $26.20 $26.20 $26.10 $26.18 $26.18 25,235
2023-04-10 $26.06 $26.17 $25.98 $26.17 $26.17 129,114
2023-04-06 $26.14 $26.24 $26.07 $26.15 $26.15 15,280
2023-04-05 $26.16 $26.21 $26.07 $26.16 $26.16 11,258
2023-04-04 $26.16 $26.21 $26.15 $26.20 $26.20 36,304
2023-04-03 $26.26 $26.60 $26.20 $26.30 $26.22 100,879
2023-03-31 $26.02 $26.21 $25.99 $26.21 $26.21 15,497
2023-03-30 $25.94 $26.00 $25.88 $25.93 $25.93 20,864
2023-03-29 $25.77 $25.94 $25.77 $25.94 $25.94 10,764
2023-03-28 $25.60 $25.77 $25.60 $25.70 $25.70 9,480
2023-03-27 $25.79 $25.79 $25.68 $25.68 $25.68 3,842
2023-03-24 $25.81 $25.96 $25.81 $25.91 $25.91 98,480
2023-03-23 $25.81 $25.90 $25.70 $25.80 $25.80 14,885
2023-03-22 $25.39 $25.97 $25.39 $25.81 $25.81 12,552
2023-03-21 $25.54 $25.60 $25.52 $25.56 $25.56 6,396
2023-03-20 $25.36 $25.42 $25.32 $25.42 $25.42 5,593
2023-03-17 $25.56 $25.56 $25.35 $25.35 $25.35 32,105
2023-03-16 $25.57 $25.60 $25.39 $25.43 $25.43 13,406
2023-03-15 $25.20 $25.43 $25.20 $25.42 $25.42 11,415
2023-03-14 $25.37 $25.52 $25.27 $25.31 $25.31 9,946
2023-03-13 $25.32 $25.50 $25.18 $25.24 $25.24 10,365
2023-03-10 $25.13 $25.39 $25.13 $25.29 $25.29 14,114
2023-03-09 $25.08 $25.21 $24.99 $24.99 $24.99 20,691
2023-03-08 $25.18 $25.31 $25.07 $25.10 $25.10 4,131
2023-03-07 $25.46 $25.46 $25.23 $25.30 $25.30 8,510
2023-03-06 $25.70 $25.70 $25.50 $25.50 $25.50 12,193
2023-03-03 $25.34 $25.67 $25.34 $25.58 $25.58 33,419
2023-03-02 $25.09 $25.32 $25.07 $25.32 $25.32 18,707
2023-03-01 $25.21 $25.30 $25.18 $25.25 $25.17 37,944
2023-02-28 $25.18 $25.40 $25.18 $25.40 $25.31 17,567
2023-02-27 $25.40 $25.40 $25.30 $25.30 $25.22 6,112
2023-02-24 $25.46 $25.46 $25.27 $25.30 $25.30 4,654
2023-02-23 $25.42 $25.51 $25.35 $25.50 $25.50 8,153
2023-02-22 $25.45 $25.47 $25.36 $25.37 $25.37 5,993
2023-02-21 $25.54 $25.54 $25.34 $25.35 $25.35 11,239
2023-02-17 $25.44 $25.53 $25.44 $25.53 $25.53 9,342
2023-02-16 $25.61 $25.69 $25.43 $25.53 $25.53 121,192
2023-02-15 $25.67 $25.69 $25.60 $25.66 $25.66 10,628
2023-02-14 $25.61 $25.74 $25.52 $25.65 $25.65 30,435
2023-02-13 $25.58 $25.71 $25.58 $25.65 $25.65 19,560
2023-02-10 $25.84 $25.84 $25.45 $25.60 $25.60 367,703
2023-02-09 $26.13 $26.13 $25.82 $25.82 $25.82 14,901
2023-02-08 $25.99 $26.10 $25.98 $26.10 $26.10 20,640
2023-02-07 $25.91 $26.09 $25.84 $25.99 $25.99 16,136
2023-02-06 $26.04 $26.06 $25.83 $25.94 $25.94 112,895
2023-02-03 $26.14 $26.16 $26.03 $26.08 $26.08 66,647
2023-02-02 $26.37 $26.50 $26.34 $26.36 $26.36 11,136
2023-02-01 $26.22 $26.47 $26.11 $26.43 $26.36 9,857
2023-01-31 $26.11 $26.13 $26.07 $26.12 $26.04 6,783
2023-01-30 $26.15 $26.25 $26.06 $26.06 $25.99 102,788
2023-01-27 $26.28 $26.29 $26.18 $26.18 $26.18 9,653
2023-01-26 $26.25 $26.38 $26.25 $26.36 $26.36 6,904
2023-01-25 $26.25 $26.25 $26.12 $26.25 $26.25 18,454
2023-01-24 $26.08 $26.26 $25.99 $26.22 $26.22 14,406
2023-01-23 $26.05 $26.24 $26.02 $26.02 $26.02 107,691
2023-01-20 $26.11 $26.11 $25.99 $26.04 $26.04 7,709
2023-01-19 $25.93 $26.15 $25.92 $26.14 $26.14 9,795
2023-01-18 $26.09 $26.22 $25.97 $26.05 $26.05 29,597
2023-01-17 $25.91 $25.92 $25.79 $25.79 $25.79 11,852
2023-01-13 $25.97 $26.05 $25.88 $25.92 $25.92 28,002
2023-01-12 $25.93 $26.07 $25.83 $26.06 $26.06 5,623
2023-01-11 $25.73 $25.82 $25.70 $25.80 $25.80 2,879
2023-01-10 $25.62 $25.65 $25.57 $25.61 $25.61 24,562
2023-01-09 $25.65 $25.77 $25.54 $25.68 $25.68 9,700
2023-01-06 $25.37 $25.65 $25.37 $25.65 $25.65 9,205
2023-01-05 $25.12 $25.29 $25.12 $25.27 $25.27 5,241
2023-01-04 $25.26 $25.30 $25.25 $25.29 $25.29 3,781
2023-01-03 $25.40 $25.40 $25.08 $25.10 $25.10 41,077
2022-12-30 $25.18 $25.19 $25.02 $25.12 $25.12 205,335
2022-12-29 $25.15 $25.23 $25.13 $25.15 $25.15 24,400
2022-12-28 $25.26 $25.29 $25.12 $25.12 $25.12 18,463
2022-12-27 $25.28 $25.33 $25.06 $25.14 $25.14 55,438
2022-12-23 $25.35 $25.44 $25.34 $25.36 $25.36 5,810
2022-12-22 $25.54 $25.55 $25.41 $25.45 $25.37 6,828
2022-12-21 $25.62 $25.62 $25.57 $25.60 $25.51 5,171
2022-12-20 $25.34 $25.40 $25.31 $25.32 $25.24 38,766
2022-12-19 $25.58 $25.58 $25.44 $25.50 $25.41 6,035
2022-12-16 $25.62 $25.76 $25.61 $25.74 $25.65 3,587
2022-12-15 $25.95 $25.99 $25.78 $25.94 $25.85 31,764
2022-12-14 $25.92 $25.92 $25.77 $25.84 $25.75 6,025
2022-12-13 $26.12 $26.20 $25.98 $25.98 $25.89 6,919
2022-12-12 $26.00 $26.02 $25.87 $25.87 $25.79 3,635
2022-12-09 $25.91 $26.01 $25.82 $25.82 $25.73 20,022
2022-12-08 $26.15 $26.18 $26.04 $26.15 $26.06 23,991
2022-12-07 $26.00 $26.06 $25.90 $25.98 $25.89 21,310
2022-12-06 $26.05 $26.05 $25.89 $25.95 $25.86 11,771
2022-12-05 $26.08 $26.08 $25.89 $25.98 $25.89 9,592
2022-12-02 $25.89 $26.25 $25.77 $26.25 $26.16 14,348
2022-12-01 $25.97 $26.10 $25.84 $26.10 $25.94 13,039
2022-11-30 $25.26 $25.69 $25.18 $25.69 $25.53 22,875
2022-11-29 $25.23 $25.29 $25.19 $25.22 $25.06 7,576
2022-11-28 $25.66 $25.66 $25.35 $25.35 $25.19 16,329
2022-11-25 $25.63 $25.79 $25.62 $25.62 $25.46 8,225
2022-11-23 $25.38 $25.50 $25.35 $25.50 $25.34 11,884
2022-11-22 $25.38 $25.42 $25.22 $25.39 $25.23 60,710
2022-11-21 $25.20 $25.29 $25.10 $25.21 $25.05 27,851
2022-11-18 $25.17 $25.17 $25.10 $25.10 $24.95 2,197
2022-11-17 $25.16 $25.17 $25.07 $25.17 $25.01 3,451
2022-11-16 $25.23 $25.34 $25.23 $25.34 $25.18 26,610
2022-11-15 $25.13 $25.29 $25.05 $25.29 $25.13 6,920
2022-11-14 $25.03 $25.03 $24.91 $24.92 $24.76 3,074
2022-11-11 $25.05 $25.13 $25.03 $25.06 $24.91 13,047
2022-11-10 $24.78 $25.04 $24.71 $25.01 $24.86 34,916
2022-11-09 $24.42 $24.42 $24.31 $24.31 $24.16 495
2022-11-08 $24.53 $24.57 $24.44 $24.46 $24.31 21,124
2022-11-07 $24.51 $24.51 $24.38 $24.46 $24.31 3,707
2022-11-04 $24.31 $24.44 $24.31 $24.41 $24.26 3,449
2022-11-03 $24.28 $24.29 $24.25 $24.28 $24.13 11,082
2022-11-02 $24.64 $24.77 $24.58 $24.77 $24.62 12,082
2022-11-01 $24.84 $24.84 $24.67 $24.72 $24.49 45,117
2022-10-31 $24.63 $24.64 $24.53 $24.53 $24.31 5,603
2022-10-28 $24.53 $24.66 $24.53 $24.64 $24.42 4,503
2022-10-27 $24.51 $24.61 $24.51 $24.52 $24.30 11,296
2022-10-26 $24.35 $24.54 $24.31 $24.34 $24.12 16,990
2022-10-25 $24.31 $24.42 $24.30 $24.38 $24.16 6,603
2022-10-24 $24.04 $24.30 $24.03 $24.22 $23.99 26,043
2022-10-21 $23.91 $24.18 $23.91 $24.13 $23.90 25,501
2022-10-20 $24.12 $24.12 $23.99 $23.99 $23.77 4,128
2022-10-19 $24.13 $24.13 $23.99 $24.05 $23.83 15,300
2022-10-18 $24.43 $24.45 $24.20 $24.31 $24.09 9,075
2022-10-17 $24.31 $24.41 $24.30 $24.32 $24.10 8,990
2022-10-14 $24.33 $24.33 $24.10 $24.12 $24.12 1,249
2022-10-13 $23.83 $24.22 $23.83 $24.22 $24.22 6,053
2022-10-12 $24.15 $24.21 $24.05 $24.13 $24.13 10,292
2022-10-11 $24.19 $24.25 $24.09 $24.19 $24.19 154,008
2022-10-10 $24.32 $24.33 $24.14 $24.16 $24.16 4,749
2022-10-07 $24.29 $24.43 $24.22 $24.33 $24.33 41,384
2022-10-06 $24.47 $24.52 $24.37 $24.47 $24.47 5,865
2022-10-05 $24.51 $24.62 $24.38 $24.50 $24.50 4,484
2022-10-04 $24.76 $24.79 $24.72 $24.72 $24.72 2,246
2022-10-03 $24.39 $24.68 $24.39 $24.60 $24.52 7,761
2022-09-30 $24.24 $24.28 $24.10 $24.13 $24.13 5,771
2022-09-29 $24.17 $24.25 $24.01 $24.22 $24.22 47,126
2022-09-28 $24.37 $24.71 $24.37 $24.71 $24.71 23,867
2022-09-27 $24.56 $24.57 $24.29 $24.30 $24.30 46,405
2022-09-26 $24.94 $25.00 $24.58 $24.58 $24.58 7,890
2022-09-23 $25.11 $25.14 $25.03 $25.11 $25.11 700,963
2022-09-22 $25.32 $25.32 $25.06 $25.26 $25.26 23,650
2022-09-21 $25.64 $25.66 $25.52 $25.59 $25.59 9,565
2022-09-20 $25.53 $25.56 $25.45 $25.50 $25.50 11,483
2022-09-19 $25.58 $25.73 $25.54 $25.64 $25.64 18,846
2022-09-16 $25.75 $25.81 $25.66 $25.71 $25.71 9,888
2022-09-15 $25.95 $25.99 $25.86 $25.86 $25.86 18,422
2022-09-14 $25.91 $26.08 $25.89 $26.07 $26.07 10,708
2022-09-13 $25.80 $25.91 $25.70 $25.88 $25.88 10,185
2022-09-12 $26.21 $26.21 $25.97 $25.99 $25.99 3,805
2022-09-09 $26.09 $26.13 $26.06 $26.07 $26.07 4,185
2022-09-08 $26.14 $26.14 $25.94 $25.94 $25.94 7,846
2022-09-07 $25.95 $26.20 $25.95 $26.20 $26.20 44,959
2022-09-06 $26.13 $26.13 $25.81 $25.86 $25.86 14,859
2022-09-02 $26.24 $26.24 $26.15 $26.15 $26.15 6,889
2022-09-01 $26.13 $26.17 $26.02 $26.17 $26.10 15,377
2022-08-31 $26.74 $26.74 $26.36 $26.39 $26.32 9,219
2022-08-30 $26.82 $26.86 $26.68 $26.86 $26.79 115,246
2022-08-29 $26.89 $26.89 $26.76 $26.79 $26.72 75,614
2022-08-26 $27.07 $27.14 $26.98 $27.02 $26.95 68,903
2022-08-25 $27.00 $27.23 $27.00 $27.17 $27.09 31,998
2022-08-24 $26.97 $26.99 $26.91 $26.94 $26.87 10,590
2022-08-23 $26.94 $27.04 $26.89 $26.96 $26.89 5,336
2022-08-22 $27.03 $27.03 $26.88 $26.92 $26.85 103,255
2022-08-19 $27.05 $27.05 $26.90 $26.94 $26.87 12,105
2022-08-18 $27.16 $27.18 $27.06 $27.12 $27.05 4,242
2022-08-17 $27.03 $27.07 $26.96 $26.99 $26.92 6,642
2022-08-16 $27.35 $27.35 $27.11 $27.15 $27.08 8,605
2022-08-15 $27.37 $27.39 $27.32 $27.32 $27.25 7,147
2022-08-12 $27.16 $27.24 $27.06 $27.23 $27.16 16,705
2022-08-11 $27.32 $27.40 $27.03 $27.06 $26.99 84,620
2022-08-10 $27.13 $27.29 $27.13 $27.26 $27.19 50,811
2022-08-09 $27.11 $27.15 $27.06 $27.07 $27.00 10,366
2022-08-08 $27.18 $27.33 $27.18 $27.24 $27.17 24,340
2022-08-05 $26.98 $27.09 $26.90 $27.06 $26.99 36,939
2022-08-04 $27.35 $27.40 $27.28 $27.40 $27.33 13,273
2022-08-03 $27.29 $27.42 $27.22 $27.42 $27.34 4,296
2022-08-02 $27.40 $27.43 $27.08 $27.16 $27.09 13,386
2022-08-01 $27.59 $27.67 $27.51 $27.51 $27.37 22,342
2022-07-29 $27.51 $27.65 $27.45 $27.60 $27.47 52,549
2022-07-28 $27.26 $27.44 $27.24 $27.34 $27.21 22,741
2022-07-27 $26.84 $27.11 $26.84 $27.05 $26.92 47,973
2022-07-26 $26.83 $26.83 $26.70 $26.74 $26.61 4,486
2022-07-25 $26.79 $26.79 $26.68 $26.68 $26.55 8,421
2022-07-22 $26.83 $26.96 $26.80 $26.85 $26.71 9,283
2022-07-21 $26.46 $26.70 $26.41 $26.70 $26.57 10,200
2022-07-20 $26.54 $26.59 $26.44 $26.48 $26.34 8,616
2022-07-19 $26.45 $26.53 $26.41 $26.51 $26.37 112,456
2022-07-18 $26.55 $26.55 $26.40 $26.40 $26.27 4,025
2022-07-15 $26.33 $26.51 $26.33 $26.51 $26.38 8,934
2022-07-14 $26.00 $26.22 $26.00 $26.20 $26.08 10,266
2022-07-13 $26.03 $26.35 $26.03 $26.34 $26.21 3,310
2022-07-12 $26.11 $26.23 $26.11 $26.14 $26.01 3,150
2022-07-11 $26.24 $26.26 $26.09 $26.10 $25.97 6,740
2022-07-08 $26.05 $26.12 $26.05 $26.12 $25.99 6,479
2022-07-07 $26.16 $26.18 $26.07 $26.07 $25.94 3,810
2022-07-06 $26.27 $26.27 $26.01 $26.03 $25.90 7,683
2022-07-05 $26.28 $26.31 $26.23 $26.23 $26.10 3,311
2022-07-01 $26.30 $26.44 $26.16 $26.30 $26.10 11,739
2022-06-30 $26.13 $26.23 $25.96 $25.96 $25.76 8,083
2022-06-29 $26.04 $26.21 $25.96 $26.04 $25.84 195,222
2022-06-28 $26.12 $26.13 $26.03 $26.11 $25.91 87,383
2022-06-27 $26.36 $26.37 $25.90 $26.22 $26.02 27,330
2022-06-24 $26.31 $26.47 $26.28 $26.39 $26.19 82,152
2022-06-23 $26.25 $26.48 $26.25 $26.27 $26.07 5,105
2022-06-22 $26.35 $26.39 $26.17 $26.17 $25.97 5,176
2022-06-21 $26.37 $26.40 $26.14 $26.14 $25.94 12,293
2022-06-17 $26.38 $26.44 $26.29 $26.34 $26.14 15,100
2022-06-16 $26.08 $26.43 $26.04 $26.38 $26.18 24,471
2022-06-15 $26.25 $26.54 $26.22 $26.52 $26.32 20,865
2022-06-14 $26.40 $26.40 $26.04 $26.06 $25.86 25,877
2022-06-13 $26.60 $26.66 $26.37 $26.49 $26.29 12,205
2022-06-10 $27.19 $27.19 $27.03 $27.11 $26.91 7,927
2022-06-09 $27.40 $27.45 $27.24 $27.24 $27.03 5,429
2022-06-08 $27.50 $27.56 $27.44 $27.49 $27.28 7,593
2022-06-07 $27.44 $27.61 $27.44 $27.55 $27.34 3,625
2022-06-06 $27.68 $27.68 $27.27 $27.52 $27.31 137,009
2022-06-03 $27.37 $27.59 $27.28 $27.59 $27.38 41,197
2022-06-02 $27.58 $27.58 $27.42 $27.47 $27.26 60,146
2022-06-01 $27.68 $27.68 $27.35 $27.46 $27.19 49,443
2022-05-31 $27.72 $27.76 $27.52 $27.59 $27.31 38,021
2022-05-27 $27.74 $27.86 $27.67 $27.77 $27.49 27,999
2022-05-26 $27.64 $27.71 $27.50 $27.51 $27.24 15,394
2022-05-25 $27.27 $27.47 $27.27 $27.47 $27.20 8,401
2022-05-24 $26.90 $27.25 $26.90 $27.25 $26.98 5,339
2022-05-23 $26.80 $26.93 $26.80 $26.91 $26.64 36,728
2022-05-20 $27.01 $27.13 $26.91 $26.92 $26.65 13,762
2022-05-19 $27.18 $27.25 $26.91 $26.99 $26.72 24,981
2022-05-18 $27.05 $27.08 $26.94 $27.08 $26.81 3,608
2022-05-17 $27.12 $27.12 $26.93 $26.94 $26.68 32,242
2022-05-16 $27.16 $27.27 $27.09 $27.11 $26.84 49,500
2022-05-13 $27.00 $27.00 $26.81 $26.97 $26.70 33,024
2022-05-12 $27.13 $27.19 $26.95 $26.98 $26.71 58,067
2022-05-11 $26.86 $27.09 $26.71 $27.01 $26.74 42,617
2022-05-10 $26.96 $27.00 $26.77 $26.77 $26.50 26,099
2022-05-09 $26.92 $26.97 $26.82 $26.88 $26.61 40,307
2022-05-06 $26.97 $27.07 $26.88 $27.01 $26.74 13,704
2022-05-05 $27.39 $27.39 $27.02 $27.17 $26.90 10,487
2022-05-04 $27.19 $27.60 $27.13 $27.54 $27.27 19,325
2022-05-03 $27.26 $27.41 $27.22 $27.22 $26.95 36,469
2022-05-02 $27.33 $27.33 $27.06 $27.12 $26.79 13,898
2022-04-29 $27.73 $27.80 $27.46 $27.49 $27.15 22,832
2022-04-28 $27.52 $27.86 $27.52 $27.86 $27.52 292,817
2022-04-27 $27.70 $27.76 $27.55 $27.61 $27.27 15,416
2022-04-26 $28.01 $28.01 $27.75 $27.80 $27.46 33,984
2022-04-25 $27.87 $28.01 $27.85 $27.90 $27.56 22,134
2022-04-22 $27.75 $27.87 $27.73 $27.79 $27.45 33,663
2022-04-21 $27.88 $27.89 $27.60 $27.84 $27.49 41,571
2022-04-20 $27.85 $27.95 $27.76 $27.91 $27.57 18,858
2022-04-19 $27.75 $27.80 $27.57 $27.57 $27.23 27,450
2022-04-18 $28.05 $28.05 $27.76 $27.76 $27.42 20,682
2022-04-14 $27.96 $28.05 $27.80 $27.81 $27.47 144,550
2022-04-13 $28.00 $28.07 $27.96 $28.05 $27.70 20,684
2022-04-12 $28.16 $28.27 $28.03 $28.06 $27.71 19,963
2022-04-11 $28.10 $28.14 $27.97 $28.14 $27.79 10,379
2022-04-08 $28.20 $28.22 $28.12 $28.22 $27.87 24,538
2022-04-07 $28.42 $28.47 $28.35 $28.36 $28.01 42,223
2022-04-06 $28.42 $28.54 $28.36 $28.38 $28.03 20,198
2022-04-05 $29.01 $29.02 $28.57 $28.59 $28.24 31,001
2022-04-04 $28.92 $29.05 $28.92 $29.04 $28.68 32,432
2022-04-01 $28.76 $29.05 $28.71 $28.90 $28.48 80,628
2022-03-31 $29.08 $29.23 $29.00 $29.02 $28.60 162,029
2022-03-30 $29.00 $29.13 $28.94 $29.06 $28.64 429,902
2022-03-29 $29.01 $29.11 $28.95 $29.09 $28.67 68,506
2022-03-28 $28.87 $29.06 $28.87 $29.02 $28.60 42,341
2022-03-25 $28.90 $28.93 $28.78 $28.83 $28.42 13,159
2022-03-24 $29.09 $29.12 $28.95 $29.09 $28.67 17,014
2022-03-23 $28.98 $29.12 $28.93 $29.12 $28.70 50,770
2022-03-22 $28.92 $28.95 $28.86 $28.89 $28.47 28,362
2022-03-21 $29.20 $29.28 $28.94 $29.02 $28.60 25,171
2022-03-18 $29.22 $29.35 $29.20 $29.28 $28.86 28,538
2022-03-17 $28.90 $29.25 $28.90 $29.25 $28.83 74,184
2022-03-16 $28.75 $28.75 $28.38 $28.68 $28.26 24,133
2022-03-15 $28.76 $28.76 $28.59 $28.65 $28.24 25,726
2022-03-14 $28.75 $28.78 $28.58 $28.58 $28.17 24,741
2022-03-11 $29.01 $29.05 $28.90 $28.98 $28.56 64,470
2022-03-10 $29.06 $29.06 $28.76 $28.93 $28.51 35,029
2022-03-09 $29.25 $29.34 $29.10 $29.27 $28.85 156,286
2022-03-08 $29.18 $29.29 $29.02 $29.29 $28.87 14,215
2022-03-07 $29.05 $29.14 $29.05 $29.10 $28.68 15,234
2022-03-04 $29.36 $29.42 $29.22 $29.22 $28.80 11,396
2022-03-03 $29.38 $29.38 $29.19 $29.19 $28.77 17,831
2022-03-02 $29.35 $29.36 $29.14 $29.14 $28.72 14,042
2022-03-01 $29.39 $29.61 $29.38 $29.51 $29.02 13,917
2022-02-28 $28.90 $29.24 $28.86 $29.24 $28.76 7,019
2022-02-25 $28.71 $28.74 $28.63 $28.68 $28.21 34,323
2022-02-24 $28.56 $28.69 $28.52 $28.56 $28.09 66,966
2022-02-23 $28.45 $28.50 $28.34 $28.34 $27.87 56,530
2022-02-22 $28.34 $28.44 $28.34 $28.42 $27.95 65,504
2022-02-18 $28.45 $28.45 $28.40 $28.43 $27.96 11,122
2022-02-17 $28.46 $28.49 $28.41 $28.43 $27.96 13,671
2022-02-16 $28.43 $28.45 $28.36 $28.38 $27.91 25,673
2022-02-15 $28.49 $28.56 $28.37 $28.37 $27.90 8,351
2022-02-14 $28.62 $28.64 $28.49 $28.49 $28.02 36,301
2022-02-11 $28.58 $28.66 $28.45 $28.60 $28.13 22,002
2022-02-10 $28.63 $28.69 $28.42 $28.47 $28.00 25,805
2022-02-09 $28.74 $28.89 $28.74 $28.80 $28.33 48,472
2022-02-08 $28.67 $28.67 $28.61 $28.67 $28.20 40,086
2022-02-07 $28.62 $28.69 $28.51 $28.67 $28.20 16,110
2022-02-04 $28.80 $28.80 $28.59 $28.69 $28.22 145,390
2022-02-03 $29.02 $29.03 $28.97 $28.98 $28.50 8,700
2022-02-02 $29.35 $29.43 $29.23 $29.25 $28.77 53,298
2022-02-01 $29.37 $29.46 $29.33 $29.42 $28.88 63,634
2022-01-31 $29.36 $29.36 $29.24 $29.30 $28.76 36,724
2022-01-28 $29.18 $29.29 $29.17 $29.29 $28.75 71,683
2022-01-27 $29.27 $29.34 $29.17 $29.20 $28.67 24,621
2022-01-26 $29.54 $29.54 $29.06 $29.17 $28.64 111,958
2022-01-25 $29.38 $29.55 $29.38 $29.43 $28.89 25,380
2022-01-24 $29.51 $29.52 $29.33 $29.46 $28.92 27,340
2022-01-21 $29.20 $29.40 $29.20 $29.40 $28.86 124,487
2022-01-20 $29.27 $29.38 $29.18 $29.22 $28.68 97,545
2022-01-19 $29.42 $29.42 $29.23 $29.24 $28.70 33,733
2022-01-18 $29.27 $29.46 $29.08 $29.24 $28.70 132,289
2022-01-14 $29.73 $29.75 $29.50 $29.50 $28.96 77,983
2022-01-13 $29.77 $29.85 $29.70 $29.83 $29.28 86,295
2022-01-12 $29.84 $29.99 $29.81 $29.81 $29.26 34,487
2022-01-11 $29.85 $29.96 $29.73 $29.90 $29.35 19,345
2022-01-10 $29.69 $29.74 $29.61 $29.69 $29.15 16,551
2022-01-07 $29.86 $29.86 $29.66 $29.75 $29.20 34,592
2022-01-06 $29.91 $29.91 $29.74 $29.78 $29.23 72,874
2022-01-05 $30.35 $30.39 $29.86 $29.91 $29.36 115,959
2022-01-04 $30.31 $30.38 $30.17 $30.30 $29.74 126,645
2022-01-03 $30.43 $30.50 $30.28 $30.33 $29.77 45,204
2021-12-31 $30.69 $31.32 $30.50 $30.59 $30.03 213,318
2021-12-30 $30.44 $30.58 $30.40 $30.50 $29.94 412,081
2021-12-29 $30.39 $30.46 $30.26 $30.34 $29.78 63,072
2021-12-28 $30.40 $30.62 $30.36 $30.49 $29.93 48,972
2021-12-27 $30.29 $30.42 $30.28 $30.38 $29.82 18,855
2021-12-23 $30.47 $30.47 $30.24 $30.27 $29.72 120,375
2021-12-22 $30.15 $30.39 $30.15 $30.39 $29.78 47,928
2021-12-21 $29.82 $30.26 $29.80 $30.26 $29.65 43,073
2021-12-20 $30.15 $30.15 $30.00 $30.05 $29.44 52,866
2021-12-17 $30.21 $30.21 $30.11 $30.13 $29.52 24,456
2021-12-16 $30.27 $30.27 $30.05 $30.08 $29.47 15,307
2021-12-15 $29.96 $30.10 $29.93 $30.10 $29.49 27,357
2021-12-14 $30.20 $30.20 $29.97 $30.03 $29.43 12,590
2021-12-13 $30.36 $30.36 $30.13 $30.13 $29.52 151,567
2021-12-10 $30.16 $30.34 $30.16 $30.25 $29.64 30,042
2021-12-09 $30.45 $30.45 $30.25 $30.25 $29.64 16,313
2021-12-08 $30.47 $30.47 $30.30 $30.39 $29.78 58,082
2021-12-07 $30.37 $30.48 $30.37 $30.43 $29.82 31,819
2021-12-06 $30.47 $30.47 $30.28 $30.33 $29.72 37,651
2021-12-03 $30.11 $30.52 $30.11 $30.36 $29.75 69,041
2021-12-02 $30.15 $30.30 $30.12 $30.30 $29.69 33,133
2021-12-01 $30.46 $30.46 $30.21 $30.28 $29.55 81,153
2021-11-30 $30.64 $30.64 $30.31 $30.43 $29.69 207,962
2021-11-29 $30.42 $30.53 $30.38 $30.46 $29.72 47,083
2021-11-26 $30.38 $30.53 $30.28 $30.53 $29.79 7,869
2021-11-24 $30.36 $30.38 $30.22 $30.30 $29.57 40,991
2021-11-23 $30.36 $30.39 $30.19 $30.29 $29.56 76,326
2021-11-22 $30.82 $30.88 $30.55 $30.58 $29.84 29,553
2021-11-19 $30.85 $30.99 $30.85 $30.91 $30.16 26,969
2021-11-18 $30.85 $30.95 $30.83 $30.94 $30.19 23,701
2021-11-17 $30.87 $30.88 $30.76 $30.88 $30.13 34,347
2021-11-16 $30.96 $30.97 $30.72 $30.72 $29.98 33,899
2021-11-15 $30.98 $31.02 $30.85 $30.90 $30.15 55,423
2021-11-12 $31.03 $31.04 $30.94 $30.99 $30.24 31,157
2021-11-11 $31.17 $31.17 $31.04 $31.06 $30.31 26,370
2021-11-10 $31.33 $31.33 $30.96 $31.01 $30.26 20,173
2021-11-09 $31.12 $31.20 $31.05 $31.08 $30.33 52,457
2021-11-08 $30.82 $30.98 $30.82 $30.93 $30.18 27,055
2021-11-05 $30.85 $30.90 $30.81 $30.90 $30.15 5,687
2021-11-04 $30.71 $30.75 $30.62 $30.71 $29.97 38,194
2021-11-03 $30.55 $30.55 $30.45 $30.48 $29.74 20,467
2021-11-02 $30.43 $30.51 $30.40 $30.46 $29.72 29,314
2021-11-01 $30.60 $30.60 $30.39 $30.44 $29.65 26,200
2021-10-29 $30.52 $30.63 $30.46 $30.63 $29.83 8,418
2021-10-28 $30.86 $30.86 $30.65 $30.67 $29.87 25,056
2021-10-27 $30.80 $31.00 $30.80 $30.95 $30.14 60,111
2021-10-26 $30.67 $30.82 $30.62 $30.78 $29.98 48,515
2021-10-25 $30.57 $30.64 $30.52 $30.61 $29.81 22,223
2021-10-22 $30.52 $30.59 $30.47 $30.52 $29.73 212,743
2021-10-21 $30.39 $30.43 $30.31 $30.40 $29.61 43,557
2021-10-20 $30.24 $30.39 $30.20 $30.31 $29.52 45,648
2021-10-19 $30.45 $30.45 $30.35 $30.36 $29.57 8,388
2021-10-18 $30.50 $30.52 $30.40 $30.46 $29.67 19,034
2021-10-15 $30.42 $30.55 $30.42 $30.51 $29.72 9,889
2021-10-14 $30.52 $30.53 $30.46 $30.53 $29.73 12,498
2021-10-13 $30.25 $30.38 $30.23 $30.38 $29.59 16,715
2021-10-12 $30.13 $30.17 $30.06 $30.17 $29.38 14,359
2021-10-11 $30.01 $30.12 $30.01 $30.11 $29.33 34,535
2021-10-08 $30.12 $30.13 $30.03 $30.04 $29.26 75,778
2021-10-07 $30.14 $30.15 $30.06 $30.08 $29.30 11,299
2021-10-06 $30.20 $30.20 $30.13 $30.16 $29.38 37,949
2021-10-05 $30.21 $30.21 $30.13 $30.14 $29.36 25,129
2021-10-04 $30.15 $30.17 $30.11 $30.13 $29.34 29,919
2021-10-01 $29.98 $30.25 $29.98 $30.25 $29.41 51,545
2021-09-30 $30.13 $30.13 $29.97 $29.98 $29.14 53,389
2021-09-29 $30.21 $30.21 $30.00 $30.04 $29.21 12,920
2021-09-28 $30.27 $30.27 $30.10 $30.10 $29.26 18,072
2021-09-27 $30.28 $30.31 $30.23 $30.30 $29.46 45,726
2021-09-24 $30.27 $30.27 $30.16 $30.21 $29.37 6,053
2021-09-23 $30.38 $30.38 $30.22 $30.26 $29.42 15,264
2021-09-22 $30.42 $30.43 $30.38 $30.39 $29.55 5,241
2021-09-21 $30.40 $30.40 $30.37 $30.37 $29.53 7,562
2021-09-20 $30.40 $30.41 $30.36 $30.39 $29.55 9,557
2021-09-17 $30.40 $30.40 $30.36 $30.36 $29.52 6,355
2021-09-16 $30.38 $30.40 $30.38 $30.40 $29.56 4,078
2021-09-15 $30.51 $30.51 $30.45 $30.46 $29.61 13,872
2021-09-14 $30.48 $30.52 $30.46 $30.46 $29.62 20,460
2021-09-13 $30.57 $30.68 $30.44 $30.44 $29.59 5,991
2021-09-10 $30.52 $30.52 $30.41 $30.41 $29.56 13,625
2021-09-09 $30.33 $30.49 $30.28 $30.46 $29.61 8,402
2021-09-08 $30.10 $30.22 $30.06 $30.22 $29.38 11,552
2021-09-07 $30.18 $30.18 $29.97 $30.00 $29.17 87,605
2021-09-03 $30.25 $30.25 $30.21 $30.22 $29.38 3,792
2021-09-02 $30.32 $30.32 $30.24 $30.27 $29.43 4,860
2021-09-01 $30.36 $30.36 $30.17 $30.34 $29.45 17,014
2021-08-31 $30.38 $30.38 $30.24 $30.24 $29.35 8,116
2021-08-30 $30.45 $30.45 $30.35 $30.39 $29.50 6,751
2021-08-27 $30.13 $30.34 $30.13 $30.32 $29.42 8,218
2021-08-26 $30.12 $30.14 $30.05 $30.07 $29.18 3,688
2021-08-25 $30.09 $30.11 $30.06 $30.11 $29.23 4,668
2021-08-24 $30.12 $30.13 $30.05 $30.05 $29.17 3,967
2021-08-23 $30.20 $30.20 $30.06 $30.07 $29.19 15,700
2021-08-20 $30.00 $30.09 $30.00 $30.05 $29.17 12,323
2021-08-19 $30.01 $30.06 $30.01 $30.03 $29.14 2,340
2021-08-18 $30.08 $30.09 $30.02 $30.06 $29.18 6,016
2021-08-17 $30.12 $30.12 $30.05 $30.08 $29.19 8,344
2021-08-16 $30.17 $30.26 $30.17 $30.19 $29.30 6,563
2021-08-13 $30.16 $30.19 $30.15 $30.15 $29.26 17,447
2021-08-12 $30.19 $30.19 $30.06 $30.06 $29.18 6,551
2021-08-11 $30.08 $30.09 $29.96 $30.02 $29.14 7,599
2021-08-10 $30.02 $30.02 $29.90 $29.94 $29.06 18,938
2021-08-09 $30.07 $30.07 $29.90 $29.97 $29.09 13,507
2021-08-06 $30.04 $30.04 $29.92 $29.98 $29.09 35,821
2021-08-05 $30.27 $30.27 $30.12 $30.14 $29.25 10,085
2021-08-04 $30.41 $30.41 $30.19 $30.31 $29.42 42,408
2021-08-03 $30.35 $30.39 $30.28 $30.37 $29.48 16,872
2021-08-02 $30.55 $30.55 $30.30 $30.38 $29.44 7,767
2021-07-30 $30.37 $30.39 $30.30 $30.35 $29.41 11,619
2021-07-29 $30.33 $30.35 $30.26 $30.31 $29.36 11,475
2021-07-28 $30.25 $30.35 $30.17 $30.32 $29.38 268,572
2021-07-27 $30.25 $30.25 $30.16 $30.20 $29.26 3,625
2021-07-26 $30.21 $30.22 $30.12 $30.22 $29.28 7,486
2021-07-23 $29.97 $30.04 $29.97 $30.04 $29.11 1,634
2021-07-22 $29.86 $29.95 $29.86 $29.93 $29.00 3,036
2021-07-21 $29.81 $29.83 $29.80 $29.82 $28.89 10,799
2021-07-20 $29.91 $29.91 $29.70 $29.84 $28.91 4,486
2021-07-19 $29.79 $29.92 $29.79 $29.89 $28.96 5,224
2021-07-16 $29.82 $29.84 $29.76 $29.79 $28.86 3,299
2021-07-15 $29.90 $29.90 $29.81 $29.87 $28.94 10,098
2021-07-14 $29.86 $29.87 $29.81 $29.86 $28.93 10,541
2021-07-13 $29.81 $29.83 $29.69 $29.69 $28.76 6,907
2021-07-12 $29.68 $29.74 $29.60 $29.74 $28.82 12,547
2021-07-09 $29.56 $29.56 $29.50 $29.56 $28.64 3,803
2021-07-08 $29.70 $29.70 $29.62 $29.63 $28.71 5,311
2021-07-07 $29.89 $29.92 $29.77 $29.83 $28.90 8,560
2021-07-06 $29.78 $29.83 $29.78 $29.79 $28.86 5,351
2021-07-02 $29.78 $29.78 $29.60 $29.70 $28.78 3,708
2021-07-01 $29.67 $29.67 $29.52 $29.61 $28.63 7,500
2021-06-30 $29.63 $29.67 $29.59 $29.59 $28.62 1,732
2021-06-29 $29.53 $29.74 $29.53 $29.55 $28.57 4,558
2021-06-28 $29.50 $29.61 $29.50 $29.53 $28.56 11,040
2021-06-25 $29.43 $29.43 $29.39 $29.40 $28.43 1,141
2021-06-24 $29.50 $29.50 $29.35 $29.40 $28.43 3,999
2021-06-23 $29.32 $29.37 $29.18 $29.26 $28.29 18,286
2021-06-22 $29.19 $29.43 $29.19 $29.43 $28.46 1,784
2021-06-21 $29.23 $29.26 $29.13 $29.19 $28.22 1,206
2021-06-18 $29.26 $29.32 $29.22 $29.30 $28.33 5,616
2021-06-17 $29.15 $29.29 $29.14 $29.27 $28.31 4,537
2021-06-16 $29.52 $29.52 $29.14 $29.14 $28.18 858
2021-06-15 $29.35 $29.39 $29.35 $29.37 $28.40 7,503
2021-06-14 $29.40 $29.40 $29.25 $29.28 $28.31 6,471
2021-06-11 $29.40 $29.50 $29.30 $29.34 $28.37 17,443
2021-06-10 $29.35 $29.44 $29.35 $29.44 $28.46 1,674
2021-06-09 $29.30 $29.31 $29.24 $29.24 $28.27 1,897
2021-06-08 $29.20 $29.28 $29.16 $29.21 $28.24 4,569
2021-06-07 $29.12 $29.25 $29.09 $29.09 $28.13 19,984
2021-06-04 $29.06 $29.28 $29.06 $29.22 $28.26 9,888
2021-06-03 $28.97 $29.10 $28.97 $29.00 $28.04 13,144
2021-06-02 $29.08 $29.21 $29.08 $29.21 $28.25 12,256
2021-06-01 $29.19 $29.24 $29.11 $29.23 $28.21 4,290
2021-05-28 $29.15 $29.16 $29.09 $29.13 $28.11 7,791
2021-05-27 $29.11 $29.11 $28.97 $29.04 $28.02 1,949
2021-05-26 $29.20 $29.20 $29.08 $29.10 $28.09 4,448
2021-05-25 $29.22 $29.23 $29.19 $29.21 $28.18 4,539
2021-05-24 $29.08 $29.13 $29.03 $29.08 $28.06 114,370
2021-05-21 $29.01 $29.01 $28.95 $28.98 $27.97 1,593
2021-05-20 $29.02 $29.09 $28.94 $28.99 $27.97 2,986
2021-05-19 $29.05 $29.11 $28.91 $28.92 $27.91 22,996
2021-05-18 $29.18 $29.18 $29.12 $29.12 $28.10 1,812
2021-05-17 $29.21 $29.21 $29.15 $29.17 $28.15 1,601
2021-05-14 $29.02 $29.11 $29.02 $29.11 $28.09 1,783
2021-05-13 $29.03 $29.12 $28.88 $28.95 $27.94 19,829
2021-05-12 $28.97 $29.07 $28.89 $28.89 $27.88 1,370
2021-05-11 $29.09 $29.11 $29.03 $29.11 $28.09 3,815
2021-05-10 $29.29 $29.31 $29.12 $29.20 $28.18 19,043
2021-05-07 $29.13 $29.18 $29.09 $29.10 $28.08 6,727
2021-05-06 $29.11 $29.11 $29.08 $29.08 $28.06 406
2021-05-05 $28.96 $29.02 $28.94 $29.02 $28.01 1,600
2021-05-04 $29.01 $29.01 $28.77 $28.92 $27.91 8,631
2021-05-03 $28.91 $28.96 $28.86 $28.88 $27.81 1,570
2021-04-30 $28.77 $28.83 $28.72 $28.77 $27.71 1,737
2021-04-29 $28.87 $28.87 $28.64 $28.81 $27.74 3,777
2021-04-28 $28.79 $28.83 $28.79 $28.83 $27.77 423
2021-04-27 $28.83 $28.85 $28.77 $28.79 $27.72 1,622
2021-04-26 $28.76 $28.76 $28.76 $28.76 $27.70 1,061
2021-04-23 $28.66 $28.74 $28.66 $28.74 $27.67 130
2021-04-22 $28.71 $28.71 $28.58 $28.68 $27.62 2,296
2021-04-21 $28.63 $28.63 $28.63 $28.63 $27.57 13
2021-04-20 $28.63 $28.63 $28.59 $28.62 $27.56 5,606
2021-04-19 $28.66 $28.66 $28.54 $28.54 $27.49 2,356
2021-04-16 $28.74 $28.74 $28.66 $28.66 $27.60 18,819
2021-04-15 $28.72 $28.84 $28.72 $28.76 $27.70 1,629
2021-04-14 $28.56 $28.56 $28.54 $28.54 $27.49 875
2021-04-13 $28.52 $28.62 $28.45 $28.49 $27.44 3,422
2021-04-12 $28.40 $28.46 $28.40 $28.42 $27.37 2,072
2021-04-09 $28.37 $28.46 $28.37 $28.40 $27.35 4,069
2021-04-08 $28.42 $28.46 $28.41 $28.46 $27.41 1,218
2021-04-07 $28.47 $28.47 $28.34 $28.34 $27.29 948
2021-04-06 $28.40 $28.46 $28.32 $28.38 $27.33 8,048
2021-04-05 $28.41 $28.42 $28.21 $28.28 $27.24 8,976
2021-04-01 $28.48 $28.55 $28.34 $28.48 $27.37 1,124
2021-03-31 $28.47 $28.47 $28.34 $28.34 $27.24 1,202
2021-03-30 $28.07 $28.32 $28.07 $28.28 $27.18 7,248
2021-03-29 $28.22 $28.38 $28.11 $28.30 $27.20 16,201
2021-03-26 $28.27 $28.38 $28.22 $28.29 $27.19 5,478
2021-03-25 $28.31 $28.31 $28.20 $28.20 $27.10 1,483
2021-03-24 $28.21 $28.29 $28.21 $28.29 $27.19 3,534
2021-03-23 $28.03 $28.22 $28.03 $28.14 $27.04 4,398
2021-03-22 $27.99 $28.13 $27.99 $28.12 $27.03 1,955
2021-03-19 $27.95 $28.02 $27.95 $27.96 $26.87 1,244
2021-03-18 $27.91 $28.02 $27.91 $27.98 $26.89 1,516
2021-03-17 $28.11 $28.11 $28.01 $28.11 $27.01 1,564
2021-03-16 $28.19 $28.20 $28.01 $28.08 $26.98 4,135
2021-03-15 $27.95 $28.14 $27.92 $28.14 $27.05 9,756
2021-03-12 $28.10 $28.10 $27.91 $27.96 $26.87 8,332
2021-03-11 $28.26 $28.27 $28.16 $28.16 $27.07 10,726
2021-03-10 $28.07 $28.08 $28.00 $28.05 $26.96 3,850
2021-03-09 $27.89 $27.90 $27.89 $27.90 $26.81 1,324
2021-03-08 $27.87 $28.02 $27.73 $27.77 $26.69 15,030
2021-03-05 $27.99 $28.09 $27.93 $27.98 $26.89 3,457
2021-03-04 $28.24 $28.31 $28.03 $28.05 $26.96 6,686
2021-03-03 $28.32 $28.32 $28.31 $28.31 $27.21 818
2021-03-02 $28.33 $28.51 $28.33 $28.42 $27.32 29,676
2021-03-01 $28.45 $28.50 $28.31 $28.49 $27.33 6,052
2021-02-26 $28.04 $28.41 $27.93 $28.41 $27.25 14,523
2021-02-25 $28.05 $28.18 $27.79 $27.79 $26.66 30,262
2021-02-24 $28.36 $28.50 $28.25 $28.41 $27.25 8,970
2021-02-23 $28.30 $28.46 $28.23 $28.46 $27.30 25,104
2021-02-22 $28.41 $28.41 $28.37 $28.41 $27.25 1,455
2021-02-19 $28.74 $28.76 $28.61 $28.69 $27.52 16,413
2021-02-18 $29.11 $29.11 $28.85 $28.85 $27.67 4,818
2021-02-17 $28.96 $29.03 $28.96 $29.01 $27.83 2,492
2021-02-16 $29.01 $29.05 $28.97 $28.98 $27.80 10,748
2021-02-12 $29.11 $29.12 $29.03 $29.06 $27.87 2,937
2021-02-11 $29.25 $29.25 $29.17 $29.18 $27.99 3,419
2021-02-10 $29.28 $29.29 $29.23 $29.23 $28.04 5,310
2021-02-09 $29.13 $29.21 $29.13 $29.21 $28.02 3,456
2021-02-08 $29.22 $29.28 $29.22 $29.24 $28.05 4,452
2021-02-05 $29.22 $29.22 $29.12 $29.12 $27.93 3,013
2021-02-04 $29.09 $29.17 $29.08 $29.09 $27.91 4,286
2021-02-03 $28.94 $29.13 $28.94 $29.07 $27.89 5,394
2021-02-02 $29.04 $29.14 $29.04 $29.08 $27.89 4,370
2021-02-01 $29.14 $29.15 $29.07 $29.14 $27.90 2,946
2021-01-29 $29.11 $29.21 $29.00 $29.07 $27.83 10,629
2021-01-28 $29.13 $29.18 $29.05 $29.10 $27.86 2,241
2021-01-27 $29.16 $29.17 $29.07 $29.07 $27.83 5,039
2021-01-26 $29.17 $29.23 $29.14 $29.15 $27.91 8,067
2021-01-25 $29.21 $29.22 $29.18 $29.18 $27.94 535
2021-01-22 $29.25 $29.25 $29.06 $29.12 $27.88 3,280
2021-01-21 $29.19 $29.28 $29.16 $29.21 $27.97 4,827
2021-01-20 $29.29 $29.29 $29.22 $29.27 $28.03 16,279
2021-01-19 $29.20 $29.23 $29.17 $29.20 $27.96 15,637
2021-01-15 $29.17 $29.17 $29.07 $29.08 $27.84 4,228
2021-01-14 $29.16 $29.17 $29.02 $29.04 $27.80 7,753
2021-01-13 $28.81 $29.05 $28.81 $28.98 $27.75 10,256
2021-01-12 $28.82 $28.93 $28.80 $28.88 $27.65 107,614
2021-01-11 $28.84 $28.87 $28.79 $28.82 $27.59 3,480
2021-01-08 $29.09 $29.09 $28.86 $28.96 $27.73 3,695
2021-01-07 $28.91 $28.99 $28.91 $28.98 $27.75 5,514
2021-01-06 $28.94 $29.00 $28.89 $28.89 $27.66 2,077
2021-01-05 $29.08 $29.14 $29.02 $29.11 $27.87 58,424
2021-01-04 $29.20 $29.20 $29.12 $29.14 $27.90 1,635
2020-12-31 $29.13 $29.17 $29.13 $29.17 $27.93 116
2020-12-30 $29.11 $29.11 $29.11 $29.11 $27.87 154
2020-12-29 $29.11 $29.13 $28.98 $29.07 $27.84 3,550
2020-12-28 $29.08 $29.15 $29.08 $29.09 $27.85 1,630
2020-12-24 $29.07 $29.07 $29.07 $29.07 $27.83 454
2020-12-23 $29.02 $29.09 $28.95 $29.05 $27.76 6,225
2020-12-22 $29.05 $29.05 $28.99 $29.04 $27.76 30,631
2020-12-21 $29.04 $29.92 $28.88 $29.00 $27.71 16,188
2020-12-18 $29.10 $29.10 $29.02 $29.02 $27.74 1,674
2020-12-17 $29.15 $29.15 $29.08 $29.08 $27.79 4,085
2020-12-16 $29.04 $29.04 $28.89 $28.95 $27.67 3,046
2020-12-15 $28.90 $28.94 $28.83 $28.91 $27.63 1,720
2020-12-14 $28.75 $28.83 $28.75 $28.80 $27.53 2,116
2020-12-11 $28.83 $28.83 $28.79 $28.79 $27.51 218
2020-12-10 $28.87 $28.87 $28.83 $28.83 $27.56 1,343
2020-12-09 $28.88 $28.88 $28.73 $28.73 $27.46 1,023
2020-12-08 $28.79 $28.82 $28.74 $28.82 $27.55 546
2020-12-07 $28.90 $28.93 $28.78 $28.79 $27.52 3,885
2020-12-04 $28.76 $28.86 $28.76 $28.84 $27.57 1,800
2020-12-03 $28.83 $28.91 $28.82 $28.89 $27.61 17,824
2020-12-02 $28.60 $28.70 $28.60 $28.65 $27.38 3,094
2020-12-01 $28.72 $28.74 $28.68 $28.68 $27.36 4,214
2020-11-30 $28.75 $28.75 $28.65 $28.73 $27.41 8,862
2020-11-27 $28.65 $28.65 $28.65 $28.65 $27.33 116
2020-11-25 $28.57 $28.62 $28.57 $28.57 $27.26 786
2020-11-24 $28.51 $28.58 $28.51 $28.51 $27.20 4,726
2020-11-23 $28.49 $28.49 $28.49 $28.49 $27.18 19
2020-11-20 $28.53 $28.53 $28.40 $28.44 $27.13 1,033
2020-11-19 $28.42 $28.57 $28.42 $28.56 $27.25 21,384
2020-11-18 $28.43 $28.45 $28.34 $28.34 $27.03 881
2020-11-17 $28.29 $28.29 $28.29 $28.29 $26.99 264
2020-11-16 $28.16 $28.29 $28.16 $28.25 $26.95 755
2020-11-13 $28.18 $28.18 $28.15 $28.16 $26.86 3,232
2020-11-12 $28.20 $28.21 $28.13 $28.20 $26.90 8,269
2020-11-11 $27.97 $28.13 $27.97 $28.13 $26.83 902
2020-11-10 $27.98 $27.98 $27.94 $27.94 $26.65 652
2020-11-09 $27.73 $27.73 $27.73 $27.73 $26.46 14
2020-11-06 $28.04 $28.09 $28.03 $28.09 $26.80 2,275
2020-11-05 $28.20 $28.20 $28.04 $28.18 $26.89 1,754
2020-11-04 $28.14 $28.45 $28.14 $28.39 $27.08 19,284
2020-11-03 $27.71 $27.78 $27.71 $27.76 $26.48 661
2020-11-02 $27.88 $27.88 $27.80 $27.80 $26.47 445
2020-10-30 $27.84 $27.84 $27.84 $27.84 $26.51 101
2020-10-29 $28.06 $28.06 $27.88 $27.94 $26.61 15,768
2020-10-28 $28.08 $28.08 $28.04 $28.04 $26.70 1,053
2020-10-27 $28.10 $28.11 $28.10 $28.11 $26.76 3,886
2020-10-26 $28.17 $28.20 $28.13 $28.13 $26.79 883
2020-10-23 $28.08 $28.08 $28.02 $28.06 $26.71 1,151
2020-10-22 $27.93 $28.00 $27.88 $27.88 $26.54 1,164
2020-10-21 $27.92 $27.92 $27.92 $27.92 $26.59 67
2020-10-20 $27.92 $27.94 $27.92 $27.94 $26.61 207
2020-10-19 $28.06 $28.10 $28.03 $28.03 $26.69 2,096
2020-10-16 $27.96 $28.01 $27.96 $28.01 $26.67 364
2020-10-15 $28.00 $28.03 $28.00 $28.03 $26.69 987
2020-10-14 $28.17 $28.17 $28.12 $28.12 $26.77 700
2020-10-13 $28.24 $28.24 $28.17 $28.18 $26.83 2,011
2020-10-12 $28.11 $28.16 $28.11 $28.16 $26.81 166
2020-10-09 $27.92 $27.94 $27.92 $27.94 $26.60 323
2020-10-08 $27.74 $27.91 $27.74 $27.79 $26.46 1,191
2020-10-07 $27.63 $27.77 $27.60 $27.60 $26.28 5,836
2020-10-06 $27.72 $27.87 $27.72 $27.87 $26.54 1,130
2020-10-05 $27.76 $27.76 $27.68 $27.68 $26.36 3,331
2020-10-02 $27.73 $27.80 $27.73 $27.77 $26.44 1,113
2020-10-01 $27.80 $27.85 $27.80 $27.85 $26.47 210
2020-09-30 $27.73 $27.74 $27.65 $27.73 $26.36 4,671
2020-09-29 $27.66 $27.71 $27.66 $27.67 $26.30 1,449
2020-09-28 $27.48 $27.56 $27.43 $27.51 $26.14 4,632
2020-09-25 $27.60 $27.60 $27.46 $27.46 $26.10 2,183
2020-09-24 $27.62 $27.62 $27.55 $27.55 $26.18 931
2020-09-23 $27.77 $27.79 $27.61 $27.62 $26.25 4,055
2020-09-22 $27.92 $27.92 $27.72 $27.80 $26.42 2,199
2020-09-21 $28.11 $28.11 $28.04 $28.05 $26.65 1,164
2020-09-18 $28.12 $28.12 $27.97 $28.03 $26.64 1,920
2020-09-17 $28.34 $28.34 $28.07 $28.15 $26.75 8,461
2020-09-16 $28.21 $28.21 $28.04 $28.04 $26.65 5,538
2020-09-15 $27.94 $27.95 $27.90 $27.95 $26.56 1,078
2020-09-14 $28.06 $28.12 $28.00 $28.02 $26.62 5,406
2020-09-11 $28.07 $28.13 $28.00 $28.07 $26.67 4,958
2020-09-10 $28.06 $28.11 $28.01 $28.01 $26.61 10,860
2020-09-09 $27.94 $27.95 $27.88 $27.88 $26.49 1,084
2020-09-08 $27.93 $27.93 $27.93 $27.93 $26.54 2,075
2020-09-04 $28.02 $28.02 $27.70 $27.70 $26.32 10,014
2020-09-03 $28.29 $28.43 $28.29 $28.37 $26.96 19,549
2020-09-02 $28.22 $28.46 $28.21 $28.39 $26.98 1,155
2020-09-01 $28.18 $28.36 $28.08 $28.36 $26.89 260
2020-08-31 $27.99 $28.07 $27.97 $27.98 $26.53 7,263
2020-08-28 $27.82 $27.83 $27.77 $27.77 $26.34 2,515
2020-08-27 $28.00 $28.00 $27.78 $27.78 $26.35 8,091
2020-08-26 $27.88 $27.88 $27.73 $27.77 $26.34 8,314
2020-08-25 $27.75 $27.82 $27.68 $27.79 $26.35 4,521
2020-08-24 $27.79 $27.84 $27.70 $27.70 $26.27 4,434
2020-08-21 $27.86 $27.86 $27.71 $27.71 $26.28 2,409
2020-08-20 $27.87 $27.87 $27.87 $27.87 $26.43 94
2020-08-19 $27.88 $27.91 $27.78 $27.85 $26.41 2,653
2020-08-18 $27.71 $27.73 $27.71 $27.73 $26.30 403,298
2020-08-17 $27.72 $27.83 $27.67 $27.67 $26.24 1,602
2020-08-14 $27.76 $27.76 $27.61 $27.74 $26.31 4,436
2020-08-13 $27.87 $27.87 $27.79 $27.84 $26.40 766
2020-08-12 $27.88 $27.95 $27.83 $27.83 $26.40 917
2020-08-11 $27.94 $27.94 $27.94 $27.94 $26.50 135
2020-08-10 $28.16 $28.16 $28.15 $28.15 $26.70 637
2020-08-07 $28.37 $28.37 $28.30 $28.31 $26.85 9,594
2020-08-06 $28.29 $28.32 $28.15 $28.29 $26.83 2,326
2020-08-05 $28.06 $28.06 $27.90 $27.90 $26.46 4,578
2020-08-04 $28.04 $28.12 $28.04 $28.12 $26.67 362
2020-08-03 $27.78 $27.86 $27.78 $27.85 $26.36 5,487
2020-07-31 $27.80 $27.80 $27.66 $27.70 $26.22 527
2020-07-30 $27.91 $27.91 $27.81 $27.81 $26.32 308
2020-07-29 $27.55 $27.63 $27.55 $27.63 $26.15 321
2020-07-28 $27.61 $27.61 $27.61 $27.61 $26.13 1,374
2020-07-27 $27.86 $27.86 $27.60 $27.67 $26.19 1,374
2020-07-24 $27.70 $27.70 $27.70 $27.70 $26.22 27
2020-07-23 $27.97 $27.98 $27.90 $27.90 $26.41 1,432
2020-07-22 $27.88 $27.88 $27.66 $27.80 $26.31 931
2020-07-21 $27.63 $27.63 $27.62 $27.62 $26.14 100
2020-07-20 $27.58 $27.58 $27.51 $27.51 $26.04 300
2020-07-17 $27.31 $27.31 $27.31 $27.31 $25.85 400
2020-07-16 $27.28 $27.28 $27.28 $27.28 $25.82 146
2020-07-15 $27.15 $27.15 $27.15 $27.15 $25.70 49
2020-07-14 $26.99 $27.07 $26.95 $27.03 $25.59 27,010
2020-07-13 $26.97 $26.97 $26.97 $26.97 $25.53 2
2020-07-10 $27.01 $27.01 $27.01 $27.01 $25.56 16
2020-07-09 $27.17 $27.31 $27.04 $27.18 $25.73 1,527
2020-07-08 $27.27 $27.27 $27.17 $27.18 $25.73 2,697
2020-07-07 $27.00 $27.37 $27.00 $27.37 $25.91 4,800
2020-07-06 $26.93 $26.93 $26.93 $26.93 $25.49 10
2020-07-02 $26.96 $26.96 $26.85 $26.89 $25.46 5,700
2020-07-01 $26.74 $26.74 $26.74 $26.74 $25.26 16
2020-06-30 $26.50 $26.64 $26.49 $26.64 $25.17 838
2020-06-29 $26.52 $26.52 $26.52 $26.52 $25.05 9
2020-06-26 $26.56 $26.56 $26.56 $26.56 $25.09 74
2020-06-25 $26.57 $26.57 $26.45 $26.45 $24.98 200
2020-06-24 $26.78 $26.78 $26.64 $26.64 $25.17 1,442
2020-06-23 $26.53 $26.56 $26.51 $26.56 $25.09 19,000
2020-06-22 $26.31 $26.31 $26.31 $26.31 $24.85 3
2020-06-19 $26.23 $26.44 $26.23 $26.44 $24.97 6,552
2020-06-18 $26.23 $26.31 $26.23 $26.31 $24.85 103
2020-06-17 $26.43 $26.43 $26.31 $26.39 $24.93 500
2020-06-16 $26.21 $26.21 $26.21 $26.21 $24.76 100
2020-06-15 $26.28 $26.28 $26.28 $26.28 $24.83 10
2020-06-12 $25.92 $26.12 $25.92 $26.12 $24.67 100
2020-06-11 $26.30 $26.30 $26.30 $26.30 $24.84 96
2020-06-10 $26.23 $26.23 $26.23 $26.23 $24.78 887
2020-06-09 $26.39 $26.39 $26.24 $26.24 $24.78 366
2020-06-08 $26.03 $26.39 $26.03 $26.20 $24.75 919
2020-06-05 $25.84 $25.84 $25.84 $25.84 $24.41 100
2020-06-04 $25.76 $25.89 $25.76 $25.89 $24.46 212
2020-06-03 $25.98 $25.98 $25.80 $25.80 $24.37 1,053
2020-06-02 $25.76 $26.04 $25.76 $26.04 $24.60 2,300
2020-06-01 $25.71 $25.71 $25.71 $25.71 $24.24 6
2020-05-29 $25.97 $25.97 $25.97 $25.97 $24.48 0
2020-05-28 $25.63 $25.63 $25.59 $25.59 $24.12 200
2020-05-27 $25.76 $25.82 $25.67 $25.67 $24.20 2,545
2020-05-26 $25.56 $25.56 $25.46 $25.50 $24.03 350
2020-05-22 $25.60 $25.69 $25.58 $25.59 $24.12 825
2020-05-21 $25.66 $25.66 $25.66 $25.66 $24.18 1
2020-05-20 $25.50 $25.50 $25.50 $25.50 $24.04 3
2020-05-19 $25.37 $25.37 $25.37 $25.37 $23.91 1
2020-05-18 $25.08 $25.08 $24.94 $24.94 $23.51 100
2020-05-15 $24.70 $25.00 $24.69 $24.84 $23.42 6,129
2020-05-14 $24.91 $24.91 $24.91 $24.91 $23.48 1
2020-05-13 $24.98 $24.98 $24.78 $24.78 $23.36 200
2020-05-12 $24.77 $24.89 $24.77 $24.89 $23.46 400
2020-05-11 $24.75 $24.75 $24.65 $24.65 $23.23 300
2020-05-08 $24.78 $24.78 $24.61 $24.61 $23.20 266
2020-05-07 $24.88 $24.92 $24.88 $24.92 $23.49 100
2020-05-06 $24.75 $24.85 $24.71 $24.85 $23.43 2,615
2020-05-05 $25.02 $25.02 $25.02 $25.02 $23.59 98
2020-05-04 $25.17 $25.17 $25.02 $25.02 $23.59 424
2020-05-01 $25.35 $25.35 $25.21 $25.21 $23.71 800
2020-04-30 $25.49 $25.49 $25.49 $25.49 $23.98 0
2020-04-29 $25.33 $25.49 $25.33 $25.49 $23.98 411
2020-04-28 $25.14 $25.14 $25.14 $25.14 $23.64 0
2020-04-27 $25.24 $25.24 $25.14 $25.14 $23.64 200
2020-04-24 $25.18 $25.18 $25.18 $25.18 $23.68 101
2020-04-23 $25.00 $25.35 $25.00 $25.26 $23.76 957
2020-04-22 $24.97 $24.97 $24.97 $24.97 $23.48 25
2020-04-21 $25.12 $25.12 $24.97 $24.97 $23.48 1,700
2020-04-20 $25.37 $25.37 $25.37 $25.37 $23.86 100
2020-04-17 $25.55 $25.56 $25.34 $25.37 $23.86 1,334
2020-04-16 $25.82 $25.87 $25.82 $25.82 $24.28 718
2020-04-15 $25.72 $25.72 $25.72 $25.72 $24.19 26
2020-04-14 $25.67 $25.67 $25.67 $25.67 $24.15 94
2020-04-13 $25.66 $25.67 $25.66 $25.67 $24.15 300
2020-04-09 $24.90 $25.62 $24.90 $25.62 $24.09 5,000
2020-04-08 $24.36 $24.36 $24.36 $24.36 $22.91 111
2020-04-07 $23.83 $23.83 $23.83 $23.83 $22.41 80
2020-04-06 $23.73 $23.83 $23.73 $23.83 $22.41 100
2020-04-03 $23.34 $23.34 $23.34 $23.34 $21.95 53
2020-04-02 $23.39 $23.74 $23.27 $23.34 $21.95 900
2020-04-01 $23.25 $23.35 $23.25 $23.35 $21.91 200
2020-03-31 $24.21 $24.21 $24.21 $24.21 $22.72 62
2020-03-30 $24.02 $24.02 $23.66 $23.85 $22.37 1,107
2020-03-27 $24.12 $24.12 $24.12 $24.12 $22.63 107
2020-03-26 $23.32 $23.69 $23.32 $23.69 $22.23 627
2020-03-25 $23.54 $23.54 $23.54 $23.54 $22.09 60
2020-03-24 $22.39 $22.39 $21.58 $22.03 $20.67 2,900
2020-03-23 $20.67 $21.61 $20.67 $21.42 $20.10 3,600
2020-03-20 $20.07 $20.07 $19.50 $19.50 $18.30 298
2020-03-19 $20.53 $20.53 $20.04 $20.04 $18.81 2,332
2020-03-18 $21.15 $21.15 $20.46 $20.49 $19.23 700
2020-03-17 $23.09 $23.54 $22.56 $22.56 $21.17 1,401
2020-03-16 $23.68 $24.22 $23.53 $24.22 $22.72 354
2020-03-13 $23.58 $24.18 $23.50 $24.18 $22.69 909
2020-03-12 $23.58 $24.31 $23.01 $23.40 $21.96 6,500
2020-03-11 $24.43 $24.43 $24.43 $24.43 $22.92 297
2020-03-10 $26.79 $26.79 $25.49 $25.49 $23.92 1,630
2020-03-09 $27.39 $27.62 $26.92 $27.13 $25.46 2,281
2020-03-06 $27.55 $27.55 $27.45 $27.47 $25.77 600
2020-03-05 $27.29 $27.40 $27.29 $27.32 $25.63 2,600
2020-03-04 $27.40 $27.40 $27.23 $27.23 $25.55 800
2020-03-03 $26.83 $26.94 $26.83 $26.94 $25.28 300
2020-03-02 $27.22 $27.22 $27.01 $27.01 $25.28 2,400
2020-02-28 $27.11 $27.37 $27.11 $27.37 $25.62 2,400
2020-02-27 $27.01 $27.02 $26.88 $26.88 $25.16 6,100
2020-02-26 $27.09 $27.12 $27.04 $27.04 $25.30 3,600
2020-02-25 $27.31 $27.35 $27.31 $27.33 $25.58 300
2020-02-24 $27.44 $27.49 $27.38 $27.38 $25.62 700
2020-02-21 $27.45 $27.45 $27.38 $27.38 $25.62 1,000
2020-02-20 $27.31 $27.33 $27.27 $27.33 $25.57 2,100
2020-02-19 $27.27 $27.29 $27.27 $27.27 $25.52 678
2020-02-18 $27.34 $27.34 $27.34 $27.34 $25.58 14
2020-02-14 $27.39 $27.39 $27.31 $27.31 $25.55 400
2020-02-13 $27.19 $27.19 $27.19 $27.19 $25.45 1
2020-02-12 $27.14 $27.14 $27.14 $27.14 $25.40 3
2020-02-11 $27.20 $27.22 $27.20 $27.22 $25.47 326
2020-02-10 $27.28 $27.28 $27.19 $27.22 $25.47 2,339
2020-02-07 $27.21 $27.23 $27.21 $27.23 $25.48 400
2020-02-06 $27.11 $27.11 $27.06 $27.06 $25.33 300
2020-02-05 $26.98 $27.01 $26.98 $26.98 $25.25 101
2020-02-04 $27.02 $27.02 $26.98 $26.98 $25.25 2,953
2020-02-03 $27.27 $27.28 $27.27 $27.28 $25.46 400
2020-01-31 $27.22 $27.22 $27.21 $27.22 $25.42 300
2020-01-30 $27.19 $27.19 $27.15 $27.17 $25.37 984
2020-01-29 $27.19 $27.19 $27.19 $27.19 $25.38 3
2020-01-28 $27.13 $27.22 $27.13 $27.17 $25.37 500
2020-01-27 $27.22 $27.22 $27.22 $27.22 $25.41 230
2020-01-24 $27.17 $27.17 $27.17 $27.17 $25.37 1
2020-01-23 $27.12 $27.15 $27.12 $27.15 $25.34 500
2020-01-22 $27.19 $27.19 $27.16 $27.18 $25.38 1,059
2020-01-21 $27.02 $27.15 $27.02 $27.14 $25.34 455
2020-01-17 $27.06 $27.08 $27.06 $27.08 $25.28 200
2020-01-16 $27.02 $27.04 $27.02 $27.04 $25.24 200
2020-01-15 $27.13 $27.13 $27.10 $27.10 $25.30 421
2020-01-14 $27.00 $27.00 $27.00 $27.00 $25.20 64
2020-01-13 $26.90 $26.93 $26.87 $26.87 $25.09 3,700
2020-01-10 $26.94 $26.94 $26.94 $26.94 $25.15 0
2020-01-09 $26.66 $26.93 $26.66 $26.93 $25.14 346
2020-01-08 $26.74 $26.74 $26.74 $26.74 $24.96 10
2020-01-07 $26.95 $26.96 $26.88 $26.90 $25.11 4,874
2020-01-06 $27.00 $27.02 $26.91 $26.98 $25.18 5,800
2020-01-03 $26.95 $27.11 $26.93 $27.08 $25.28 784
2020-01-02 $26.95 $26.95 $26.88 $26.88 $25.09 100
2019-12-31 $26.81 $26.82 $26.75 $26.75 $24.98 10,126
2019-12-30 $26.72 $26.82 $26.67 $26.82 $25.04 865
2019-12-27 $26.92 $26.92 $26.92 $26.92 $25.13 511
2019-12-26 $26.83 $26.83 $26.83 $26.83 $25.05 0
2019-12-24 $26.80 $26.80 $26.80 $26.80 $25.02 101
2019-12-23 $26.90 $26.90 $26.89 $26.89 $25.04 1,300
2019-12-20 $26.89 $26.91 $26.87 $26.91 $25.06 944
2019-12-19 $26.90 $26.90 $26.86 $26.86 $25.01 200
2019-12-18 $26.78 $26.78 $26.78 $26.78 $24.94 62
2019-12-17 $26.85 $26.85 $26.80 $26.82 $24.97 300
2019-12-16 $26.79 $26.79 $26.75 $26.75 $24.90 400
2019-12-13 $26.90 $26.90 $26.90 $26.90 $25.04 27
2019-12-12 $26.61 $26.61 $26.61 $26.61 $24.78 0
2019-12-11 $26.76 $26.76 $26.76 $26.76 $24.91 15
2019-12-10 $26.62 $26.63 $26.60 $26.60 $24.77 500
2019-12-09 $26.66 $26.66 $26.66 $26.66 $24.82 100
2019-12-06 $26.51 $26.51 $26.51 $26.51 $24.68 0
2019-12-05 $26.65 $26.66 $26.64 $26.64 $24.81 900
2019-12-04 $26.59 $26.59 $26.48 $26.48 $24.66 301
2019-12-03 $26.54 $26.54 $26.54 $26.54 $24.71 49
2019-12-02 $26.46 $26.46 $26.39 $26.39 $24.50 597
2019-11-29 $26.67 $26.67 $26.64 $26.67 $24.76 400
2019-11-27 $26.70 $26.70 $26.67 $26.67 $24.77 7,500
2019-11-26 $26.65 $26.65 $26.65 $26.65 $24.75 2
2019-11-25 $26.61 $26.61 $26.58 $26.58 $24.68 400
2019-11-22 $26.54 $26.54 $26.51 $26.51 $24.62 900
2019-11-21 $26.34 $26.37 $26.34 $26.37 $24.49 2,800
2019-11-20 $26.54 $26.59 $26.49 $26.55 $24.66 1,665
2019-11-19 $26.53 $26.53 $26.49 $26.52 $24.63 2,500
2019-11-18 $26.39 $26.46 $26.39 $26.42 $24.54 1,383
2019-11-15 $26.40 $26.40 $26.40 $26.40 $24.52 0
2019-11-14 $26.51 $26.51 $26.49 $26.49 $24.60 200
2019-11-13 $26.47 $26.47 $26.47 $26.47 $24.58 0
2019-11-12 $26.38 $26.42 $26.37 $26.37 $24.49 2,900
2019-11-11 $26.32 $26.32 $26.32 $26.32 $24.45 39
2019-11-08 $26.26 $26.26 $26.26 $26.26 $24.39 410
2019-11-07 $26.24 $26.24 $26.24 $26.24 $24.37 780
2019-11-06 $26.45 $26.45 $26.45 $26.45 $24.56 1
2019-11-05 $26.20 $26.20 $26.20 $26.20 $24.33 1
2019-11-04 $26.20 $26.26 $26.15 $26.17 $24.30 4,568
2019-11-01 $26.40 $26.40 $26.40 $26.40 $24.45 1
2019-10-31 $26.50 $26.50 $26.48 $26.48 $24.52 1,000
2019-10-30 $26.40 $26.40 $26.40 $26.40 $24.45 0
2019-10-29 $26.40 $26.41 $26.40 $26.41 $24.46 400
2019-10-28 $26.38 $26.38 $26.38 $26.38 $24.43 0
2019-10-25 $26.37 $26.37 $26.37 $26.37 $24.42 0
2019-10-24 $26.45 $26.45 $26.41 $26.41 $24.46 400
2019-10-23 $26.36 $26.36 $26.36 $26.36 $24.41 0
2019-10-22 $26.38 $26.38 $26.38 $26.38 $24.43 0
2019-10-21 $26.31 $26.32 $26.31 $26.32 $24.38 200
2019-10-18 $26.36 $26.36 $26.33 $26.33 $24.38 167
2019-10-17 $26.24 $26.24 $26.24 $26.24 $24.30 0
2019-10-16 $26.18 $26.18 $26.18 $26.18 $24.24 3
2019-10-15 $26.14 $26.18 $26.14 $26.16 $24.23 500
2019-10-14 $26.31 $26.32 $26.31 $26.32 $24.37 400
2019-10-11 $25.99 $25.99 $25.99 $25.99 $24.07 0
2019-10-10 $25.94 $25.94 $25.94 $25.94 $24.03 2
2019-10-09 $26.17 $26.17 $26.17 $26.17 $24.24 7
2019-10-08 $26.31 $26.31 $26.31 $26.31 $24.37 0
2019-10-07 $26.22 $26.22 $26.22 $26.22 $24.29 10
2019-10-04 $26.26 $26.26 $26.26 $26.26 $24.32 1
2019-10-03 $26.24 $26.33 $26.24 $26.33 $24.38 1,650
2019-10-02 $26.28 $26.28 $26.28 $26.28 $24.34 0
2019-10-01 $26.15 $26.26 $26.15 $26.26 $24.25 800
2019-09-30 $26.31 $26.31 $26.31 $26.31 $24.30 25
2019-09-27 $26.39 $26.40 $26.39 $26.40 $24.39 129
2019-09-26 $26.43 $26.43 $26.39 $26.39 $24.37 300
2019-09-25 $26.30 $26.30 $26.26 $26.26 $24.26 400
2019-09-24 $26.48 $26.52 $26.48 $26.52 $24.49 100
2019-09-23 $26.42 $26.42 $26.42 $26.42 $24.41 7
2019-09-20 $26.26 $26.34 $26.26 $26.34 $24.33 100
2019-09-19 $26.27 $26.30 $26.19 $26.19 $24.20 1,400
2019-09-18 $26.33 $26.35 $26.33 $26.35 $24.34 100
2019-09-17 $26.28 $26.28 $26.28 $26.28 $24.28 2
2019-09-16 $26.11 $26.11 $26.11 $26.11 $24.12 0
2019-09-13 $25.87 $25.87 $25.87 $25.87 $23.90 2
2019-09-12 $26.03 $26.03 $26.03 $26.03 $24.05 103
2019-09-11 $26.13 $26.13 $26.13 $26.13 $24.14 7
2019-09-10 $26.19 $26.19 $26.07 $26.07 $24.08 600
2019-09-09 $26.23 $26.23 $26.23 $26.23 $24.23 8
2019-09-06 $26.48 $26.48 $26.48 $26.48 $24.46 95
2019-09-05 $26.14 $26.18 $26.14 $26.18 $24.19 100
2019-09-04 $26.36 $26.44 $26.36 $26.41 $24.39 300
2019-09-03 $26.70 $26.70 $26.68 $26.68 $24.58 221
2019-08-30 $26.84 $26.84 $26.84 $26.84 $24.73 10
2019-08-29 $26.51 $26.51 $26.51 $26.51 $24.42 0
2019-08-28 $26.65 $26.65 $26.59 $26.59 $24.50 100
2019-08-27 $26.59 $26.59 $26.56 $26.56 $24.47 316
2019-08-26 $26.47 $26.48 $26.42 $26.42 $24.34 506
2019-08-23 $26.47 $26.47 $26.47 $26.47 $24.38 0
2019-08-22 $26.33 $26.33 $26.33 $26.33 $24.26 20
2019-08-21 $26.46 $26.46 $26.42 $26.42 $24.34 100
2019-08-20 $26.49 $26.51 $26.49 $26.50 $24.41 848
2019-08-19 $26.25 $26.25 $26.25 $26.25 $24.19 11
2019-08-16 $26.36 $26.36 $26.36 $26.36 $24.29 1
2019-08-15 $26.32 $26.39 $26.24 $26.39 $24.31 940
2019-08-14 $26.56 $26.57 $26.54 $26.57 $24.47 1,976
2019-08-13 $26.39 $26.39 $26.39 $26.39 $24.31 28
2019-08-12 $26.45 $26.45 $26.45 $26.45 $24.36 1
2019-08-09 $26.27 $26.28 $26.20 $26.21 $24.15 624
2019-08-08 $26.12 $26.15 $26.09 $26.15 $24.09 1,577
2019-08-07 $26.34 $26.34 $26.18 $26.18 $24.12 176
2019-08-06 $26.05 $26.09 $26.05 $26.09 $24.04 203
2019-08-05 $26.30 $26.31 $26.27 $26.27 $24.20 4,889
2019-08-02 $26.23 $26.24 $26.22 $26.24 $24.17 251
2019-08-01 $26.40 $26.58 $26.40 $26.58 $24.42 100
2019-07-31 $26.19 $26.19 $26.19 $26.19 $24.06 45
2019-07-30 $26.09 $26.10 $26.09 $26.10 $23.98 5,000
2019-07-29 $26.21 $26.21 $26.21 $26.21 $24.08 0
2019-07-26 $26.18 $26.25 $26.18 $26.25 $24.12 1,000
2019-07-25 $26.14 $26.14 $26.14 $26.14 $24.02 0
2019-07-24 $26.26 $26.26 $26.26 $26.26 $24.13 230
2019-07-23 $26.17 $26.17 $26.17 $26.17 $24.04 1
2019-07-22 $26.19 $26.19 $26.19 $26.19 $24.06 0
2019-07-19 $26.02 $26.02 $26.02 $26.02 $23.90 31
2019-07-18 $26.03 $26.14 $26.03 $26.14 $24.02 230
2019-07-17 $26.18 $26.18 $26.18 $26.18 $24.06 1
2019-07-16 $25.97 $25.97 $25.97 $25.97 $23.86 1,204
2019-07-15 $26.01 $26.01 $26.01 $26.01 $23.89 38
2019-07-12 $25.80 $25.84 $25.80 $25.84 $23.74 2,030
2019-07-11 $25.90 $25.90 $25.80 $25.80 $23.70 1,424
2019-07-10 $25.97 $25.97 $25.89 $25.89 $23.79 178
2019-07-09 $25.85 $25.85 $25.82 $25.82 $23.72 201
2019-07-08 $25.93 $25.93 $25.93 $25.93 $23.82 2
2019-07-05 $25.82 $25.82 $25.79 $25.79 $23.69 101
2019-07-03 $26.10 $26.10 $26.10 $26.10 $23.98 0
2019-07-02 $26.16 $26.16 $26.16 $26.16 $24.04 0
2019-07-01 $26.08 $26.08 $26.08 $26.08 $23.89 203
2019-06-28 $25.97 $26.08 $25.97 $26.08 $23.89 4,001
2019-06-27 $26.07 $26.07 $26.07 $26.07 $23.88 2
2019-06-26 $25.77 $25.77 $25.74 $25.74 $23.59 193
2019-06-25 $26.07 $26.09 $26.03 $26.03 $23.85 1,996
2019-06-24 $26.08 $26.08 $26.08 $26.08 $23.90 0
2019-06-21 $26.06 $26.06 $26.06 $26.06 $23.87 3
2019-06-20 $25.78 $25.78 $25.78 $25.78 $23.62 8
2019-06-19 $25.49 $25.59 $25.49 $25.59 $23.44 2,001
2019-06-18 $25.39 $25.39 $25.39 $25.39 $23.26 0
2019-06-17 $25.31 $25.39 $25.28 $25.39 $23.26 2,101
2019-06-14 $25.51 $25.51 $25.51 $25.51 $23.37 0
2019-06-13 $25.49 $25.49 $25.49 $25.49 $23.35 0
2019-06-12 $25.49 $25.49 $25.49 $25.49 $23.35 5
2019-06-11 $25.47 $25.47 $25.47 $25.47 $23.34 5
2019-06-10 $25.46 $25.46 $25.46 $25.46 $23.33 0
2019-06-07 $25.52 $25.52 $25.43 $25.48 $23.34 250
2019-06-06 $25.46 $25.46 $25.46 $25.46 $23.33 12
2019-06-05 $25.35 $25.35 $25.35 $25.35 $23.23 38
2019-06-04 $25.33 $25.33 $25.33 $25.33 $23.21 0
2019-06-03 $25.47 $25.47 $25.47 $25.47 $23.26 0
2019-05-31 $25.39 $25.39 $25.39 $25.39 $23.19 10
2019-05-30 $25.34 $25.34 $25.34 $25.34 $23.14 101
2019-05-29 $25.23 $25.23 $25.13 $25.13 $22.95 402
2019-05-28 $25.29 $25.29 $25.24 $25.28 $23.09 304
2019-05-24 $25.14 $25.14 $25.12 $25.13 $22.95 412
2019-05-23 $25.33 $25.33 $25.33 $25.33 $23.13 1
2019-05-22 $25.29 $25.29 $25.29 $25.29 $23.10 0
2019-05-21 $25.10 $25.10 $25.10 $25.10 $22.92 102
2019-05-20 $25.26 $25.26 $25.16 $25.16 $22.98 1,122
2019-05-17 $25.30 $25.30 $25.30 $25.30 $23.11 0
2019-05-16 $25.23 $25.23 $25.23 $25.23 $23.04 0
2019-05-15 $25.39 $25.39 $25.32 $25.32 $23.13 996
2019-05-14 $25.34 $25.34 $25.34 $25.34 $23.14 0
2019-05-13 $25.36 $25.36 $25.36 $25.36 $23.16 10
2019-05-10 $25.27 $25.27 $25.27 $25.27 $23.08 0
2019-05-09 $25.33 $25.33 $25.33 $25.33 $23.14 553
2019-05-08 $25.30 $25.30 $25.30 $25.30 $23.11 0
2019-05-07 $25.36 $25.36 $25.36 $25.36 $23.16 35
2019-05-06 $25.27 $25.30 $25.27 $25.30 $23.10 106
2019-05-03 $25.17 $25.17 $25.17 $25.17 $22.99 5
2019-05-02 $25.29 $25.29 $25.29 $25.29 $23.10 5
2019-05-01 $25.47 $25.47 $25.47 $25.47 $23.20 12
2019-04-30 $25.58 $25.58 $25.46 $25.46 $23.19 333
2019-04-29 $25.44 $25.44 $25.44 $25.44 $23.17 0
2019-04-26 $25.54 $25.54 $25.54 $25.54 $23.26 0
2019-04-25 $25.41 $25.41 $25.41 $25.41 $23.14 4
2019-04-24 $25.47 $25.47 $25.43 $25.43 $23.16 618
2019-04-23 $25.36 $25.36 $25.33 $25.33 $23.07 1,300
2019-04-22 $25.21 $25.21 $25.21 $25.21 $22.96 0
2019-04-18 $25.30 $25.30 $25.26 $25.26 $23.01 108
2019-04-17 $25.34 $25.34 $25.27 $25.27 $23.01 401
2019-04-16 $25.30 $25.30 $25.26 $25.26 $23.00 2,001
2019-04-15 $25.37 $25.37 $25.37 $25.37 $23.10 0
2019-04-12 $25.31 $25.31 $25.24 $25.27 $23.01 400
2019-04-11 $25.35 $25.35 $25.35 $25.35 $23.09 96
2019-04-10 $25.28 $25.28 $25.28 $25.28 $23.02 102
2019-04-09 $25.25 $25.26 $25.21 $25.21 $22.96 333
2019-04-08 $25.14 $25.14 $25.14 $25.14 $22.89 68
2019-04-05 $25.16 $25.16 $25.16 $25.16 $22.91 0
2019-04-04 $25.13 $25.13 $25.13 $25.13 $22.89 2
2019-04-03 $25.08 $25.08 $25.08 $25.08 $22.84 300
2019-04-02 $25.16 $25.16 $25.16 $25.16 $22.91 0
2019-04-01 $25.13 $25.13 $25.09 $25.09 $22.78 208
2019-03-29 $25.08 $25.08 $25.08 $25.08 $22.77 199
2019-03-28 $25.18 $25.18 $25.18 $25.18 $22.86 99
2019-03-27 $25.26 $25.26 $25.26 $25.26 $22.93 0
2019-03-26 $25.23 $25.24 $25.21 $25.24 $22.91 394
2019-03-25 $25.32 $25.32 $25.32 $25.32 $22.99 10
2019-03-22 $25.39 $25.39 $25.39 $25.39 $23.05 0
2019-03-21 $25.19 $25.19 $25.19 $25.19 $22.87 39
2019-03-20 $25.03 $25.03 $25.03 $25.03 $22.73 0
2019-03-19 $24.95 $24.95 $24.95 $24.95 $22.66 0
2019-03-18 $24.93 $24.93 $24.89 $24.89 $22.60 211
2019-03-15 $24.90 $24.90 $24.90 $24.90 $22.61 39
2019-03-14 $24.75 $24.75 $24.75 $24.75 $22.47 0
2019-03-13 $24.77 $24.77 $24.77 $24.77 $22.49 8
2019-03-12 $24.89 $24.89 $24.89 $24.89 $22.60 7
2019-03-11 $24.78 $24.78 $24.75 $24.75 $22.47 502
2019-03-08 $24.77 $24.77 $24.77 $24.77 $22.49 20
2019-03-07 $24.76 $24.76 $24.76 $24.76 $22.48 0
2019-03-06 $24.71 $24.71 $24.71 $24.71 $22.44 0
2019-03-05 $24.69 $24.69 $24.69 $24.69 $22.42 0
2019-03-04 $24.70 $24.70 $24.70 $24.70 $22.43 25,000
2019-03-01 $24.72 $24.72 $24.72 $24.72 $22.37 5
2019-02-28 $24.73 $24.73 $24.73 $24.73 $22.38 0
2019-02-27 $24.71 $24.71 $24.71 $24.71 $22.36 7
2019-02-26 $24.79 $24.79 $24.79 $24.79 $22.44 0
2019-02-25 $24.77 $24.77 $24.77 $24.77 $22.42 42
2019-02-22 $24.73 $24.73 $24.73 $24.73 $22.38 49
2019-02-21 $24.60 $24.60 $24.60 $24.60 $22.27 0
2019-02-20 $24.64 $24.64 $24.64 $24.64 $22.30 0
2019-02-19 $24.67 $24.67 $24.67 $24.67 $22.33 0
2019-02-15 $24.65 $24.68 $24.65 $24.65 $22.31 406
2019-02-14 $24.67 $24.67 $24.67 $24.67 $22.33 0
2019-02-13 $24.54 $24.54 $24.54 $24.54 $22.22 0
2019-02-12 $24.60 $24.60 $24.60 $24.60 $22.26 51
2019-02-11 $24.68 $24.68 $24.62 $24.62 $22.28 107
2019-02-08 $24.83 $24.83 $24.83 $24.83 $22.48 0
2019-02-07 $24.74 $24.74 $24.74 $24.74 $22.40 0
2019-02-06 $24.72 $24.72 $24.72 $24.72 $22.38 0
2019-02-05 $24.77 $24.77 $24.77 $24.77 $22.42 0
2019-02-04 $24.70 $24.70 $24.70 $24.70 $22.36 0
2019-02-01 $24.72 $24.72 $24.72 $24.72 $22.31 0
2019-01-31 $24.70 $24.70 $24.70 $24.70 $22.29 0
2019-01-30 $24.36 $24.36 $24.36 $24.36 $21.99 0
2019-01-29 $24.35 $24.35 $24.35 $24.35 $21.98 60
2019-01-28 $24.38 $24.38 $24.38 $24.38 $22.01 1
2019-01-25 $24.40 $24.40 $24.33 $24.33 $21.96 0
2019-01-24 $24.40 $24.40 $24.40 $24.40 $22.02 0
2019-01-23 $24.32 $24.32 $24.32 $24.32 $21.95 0
2019-01-22 $24.36 $24.36 $24.36 $24.36 $21.99 0
2019-01-18 $24.22 $24.22 $24.22 $24.22 $21.86 0
2019-01-17 $24.15 $24.21 $24.15 $24.21 $21.85 0
2019-01-16 $24.15 $24.15 $24.15 $24.15 $21.79 0
2019-01-15 $24.14 $24.14 $24.14 $24.14 $21.79 0
2019-01-14 $24.17 $24.17 $24.17 $24.17 $21.82 0
2019-01-11 $24.15 $24.15 $24.15 $24.15 $21.80 80
2019-01-10 $24.17 $24.17 $24.17 $24.17 $21.82 1
2019-01-09 $24.14 $24.17 $24.14 $24.17 $21.82 1,000
2019-01-08 $23.96 $23.96 $23.96 $23.96 $21.63 0
2019-01-07 $23.90 $23.90 $23.90 $23.90 $21.57 1
2019-01-04 $23.88 $23.88 $23.88 $23.88 $21.55 0
2019-01-03 $23.85 $23.88 $23.85 $23.88 $21.55 500
2019-01-02 $23.83 $23.88 $23.83 $23.88 $21.56 500
2018-12-31 $23.79 $23.89 $23.79 $23.89 $21.56 201
2018-12-28 $23.74 $23.78 $23.74 $23.78 $21.47 400
2018-12-27 $23.88 $23.88 $23.86 $23.86 $21.46 100
2018-12-26 $23.88 $23.88 $23.88 $23.88 $21.48 0
2018-12-24 $23.91 $23.91 $23.88 $23.88 $21.48 312
2018-12-21 $23.86 $23.86 $23.86 $23.86 $21.46 0
2018-12-20 $24.04 $24.04 $24.04 $24.04 $21.62 75
2018-12-19 $24.11 $24.11 $24.11 $24.11 $21.69 0
2018-12-18 $24.10 $24.10 $24.10 $24.10 $21.67 0
2018-12-17 $24.09 $24.09 $24.09 $24.09 $21.66 0
2018-12-14 $24.10 $24.10 $24.10 $24.10 $21.68 100
2018-12-13 $24.03 $24.07 $24.02 $24.07 $21.64 1,606
2018-12-12 $24.01 $24.01 $24.01 $24.01 $21.59 2
2018-12-11 $24.12 $24.12 $24.12 $24.12 $21.69 6
2018-12-10 $24.15 $24.15 $24.15 $24.15 $21.72 0
2018-12-07 $24.12 $24.12 $24.12 $24.12 $21.69 0
2018-12-06 $24.12 $24.12 $24.12 $24.12 $21.69 504
2018-12-04 $24.02 $24.02 $24.02 $24.02 $21.61 0
2018-12-03 $24.03 $24.03 $24.02 $24.02 $21.54 300
2018-11-30 $23.90 $23.90 $23.90 $23.90 $21.43 1,000
2018-11-29 $23.96 $23.96 $23.96 $23.96 $21.48 0
2018-11-28 $23.96 $23.96 $23.96 $23.96 $21.48 0
2018-11-27 $23.96 $23.96 $23.96 $23.96 $21.48 0
2018-11-26 $23.96 $23.96 $23.96 $23.96 $21.48 0
2018-11-23 $23.96 $23.96 $23.96 $23.96 $21.48 0
2018-11-21 $24.01 $24.02 $23.96 $23.96 $21.48 4,095
2018-11-20 $24.05 $24.05 $24.05 $24.05 $21.57 100
2018-11-19 $24.09 $24.09 $24.09 $24.09 $21.60 100
2018-11-16 $24.02 $24.02 $24.02 $24.02 $21.54 100
2018-11-15 $24.13 $24.13 $24.13 $24.13 $21.64 6
2018-11-14 $24.24 $24.24 $24.24 $24.24 $21.74 5
2018-11-13 $24.24 $24.24 $24.24 $24.24 $21.74 4
2018-11-12 $24.24 $24.24 $24.24 $24.24 $21.74 101
2018-11-09 $24.25 $24.25 $24.25 $24.25 $21.74 6
2018-11-08 $24.25 $24.25 $24.25 $24.25 $21.74 0
2018-11-07 $24.25 $24.25 $24.25 $24.25 $21.74 10
2018-11-06 $24.26 $24.26 $24.25 $24.25 $21.74 1,407
2018-11-05 $24.22 $24.22 $24.22 $24.22 $21.72 0
2018-11-02 $24.28 $24.28 $24.22 $24.22 $21.72 1,100
2018-11-01 $24.52 $24.52 $24.52 $24.52 $21.91 0
2018-10-31 $24.52 $24.52 $24.52 $24.52 $21.91 0
2018-10-30 $24.52 $24.52 $24.52 $24.52 $21.91 21
2018-10-29 $24.52 $24.52 $24.52 $24.52 $21.91 18
2018-10-26 $24.52 $24.52 $24.52 $24.52 $21.91 16
2018-10-25 $24.52 $24.52 $24.52 $24.52 $21.91 0
2018-10-24 $24.52 $24.52 $24.52 $24.52 $21.91 10,001
2018-10-23 $24.58 $24.58 $24.58 $24.58 $21.97 200
2018-10-22 $24.52 $24.52 $24.52 $24.52 $21.91 46
2018-10-19 $24.52 $24.52 $24.52 $24.52 $21.91 4,003
2018-10-18 $24.73 $24.73 $24.73 $24.73 $22.10 0
2018-10-17 $24.73 $24.73 $24.73 $24.73 $22.10 0
2018-10-16 $24.72 $24.73 $24.72 $24.73 $22.10 200
2018-10-15 $24.70 $24.70 $24.70 $24.70 $22.07 0
2018-10-12 $24.70 $24.70 $24.70 $24.70 $22.07 1
2018-10-11 $24.70 $24.70 $24.70 $24.70 $22.07 2
2018-10-10 $24.70 $24.70 $24.70 $24.70 $22.07 201
2018-10-09 $24.75 $24.75 $24.75 $24.75 $22.12 0
2018-10-08 $24.75 $24.75 $24.75 $24.75 $22.12 2
2018-10-05 $24.80 $24.80 $24.75 $24.75 $22.12 1,304
2018-10-04 $24.98 $24.98 $24.98 $24.98 $22.32 100
2018-10-03 $25.05 $25.05 $25.05 $25.05 $22.39 0
2018-10-02 $24.97 $24.97 $24.97 $24.97 $22.32 0
2018-10-01 $25.05 $25.05 $25.05 $25.05 $22.32 0
2018-09-28 $25.05 $25.05 $25.05 $25.05 $22.32 0
2018-09-27 $25.05 $25.05 $25.05 $25.05 $22.32 15
2018-09-26 $25.05 $25.05 $25.05 $25.05 $22.32 0
2018-09-25 $25.05 $25.05 $25.05 $25.05 $22.32 200
2018-09-24 $24.97 $24.97 $24.97 $24.97 $22.25 0
2018-09-21 $24.97 $24.97 $24.97 $24.97 $22.25 2
2018-09-20 $24.97 $24.97 $24.97 $24.97 $22.25 0
2018-09-19 $24.97 $24.97 $24.97 $24.97 $22.25 200
2018-09-18 $25.14 $25.14 $25.14 $25.14 $22.40 0
2018-09-17 $25.14 $25.14 $25.14 $25.14 $22.40 2
2018-09-14 $25.14 $25.14 $25.14 $25.14 $22.40 0
2018-09-13 $25.14 $25.14 $25.14 $25.14 $22.40 100
2018-09-12 $25.11 $25.11 $25.11 $25.11 $22.37 1
2018-09-11 $25.11 $25.11 $25.11 $25.11 $22.37 0
2018-09-10 $25.11 $25.11 $25.11 $25.11 $22.37 0
2018-09-07 $25.18 $25.18 $25.18 $25.18 $22.43 3
2018-09-06 $25.18 $25.18 $25.18 $25.18 $22.43 0
2018-09-05 $25.18 $25.18 $25.18 $25.18 $22.43 0
2018-09-04 $25.18 $25.18 $25.18 $25.18 $22.37 0
2018-08-31 $25.18 $25.18 $25.18 $25.18 $22.37 0
2018-08-30 $25.18 $25.18 $25.18 $25.18 $22.37 0
2018-08-29 $25.18 $25.18 $25.18 $25.18 $22.37 50
2018-08-28 $25.18 $25.18 $25.18 $25.18 $22.37 1
2018-08-27 $25.18 $25.18 $25.18 $25.18 $22.37 0
2018-08-24 $25.18 $25.18 $25.18 $25.18 $22.37 0
2018-08-23 $25.18 $25.18 $25.18 $25.18 $22.37 0
2018-08-22 $25.18 $25.18 $25.18 $25.18 $22.37 0
2018-08-21 $25.18 $25.18 $25.18 $25.18 $22.37 0
2018-08-20 $25.18 $25.18 $25.18 $25.18 $22.37 0
2018-08-17 $25.18 $25.18 $25.18 $25.18 $22.37 0
2018-08-16 $25.18 $25.18 $25.18 $25.18 $22.37 0
2018-08-15 $25.18 $25.18 $25.18 $25.18 $22.37 0
2018-08-14 $25.18 $25.18 $25.18 $25.18 $22.37 1
2018-08-13 $25.18 $25.18 $25.18 $25.18 $22.37 134
2018-08-10 $25.27 $25.27 $25.27 $25.27 $22.45 0
2018-08-09 $25.27 $25.27 $25.27 $25.27 $22.45 1
2018-08-08 $25.27 $25.27 $25.27 $25.27 $22.45 0
2018-08-07 $25.27 $25.27 $25.27 $25.27 $22.45 0
2018-08-06 $25.27 $25.27 $25.27 $25.27 $22.45 160
2018-08-03 $25.21 $25.21 $25.21 $25.21 $22.40 0
2018-08-02 $25.21 $25.21 $25.21 $25.21 $22.40 1,000
2018-08-01 $25.33 $25.33 $25.33 $25.33 $22.44 0
2018-07-31 $25.33 $25.33 $25.33 $25.33 $22.44 99
2018-07-30 $25.22 $25.22 $25.22 $25.22 $22.34 1,001
2018-07-27 $25.18 $25.18 $25.18 $25.18 $22.31 0
2018-07-26 $25.18 $25.18 $25.18 $25.18 $22.31 0
2018-07-25 $25.20 $25.20 $25.20 $25.20 $22.32 1
2018-07-24 $25.18 $25.18 $25.18 $25.18 $22.31 1,000
2018-07-23 $25.16 $25.16 $25.16 $25.16 $22.29 0
2018-07-20 $25.16 $25.16 $25.16 $25.16 $22.29 0
2018-07-19 $25.16 $25.16 $25.16 $25.16 $22.29 0
2018-07-18 $25.16 $25.16 $25.16 $25.16 $22.29 0
2018-07-17 $25.16 $25.16 $25.16 $25.16 $22.29 0
2018-07-16 $25.16 $25.16 $25.16 $25.16 $22.29 0
2018-07-13 $25.16 $25.16 $25.16 $25.16 $22.29 0
2018-07-12 $25.20 $25.20 $25.20 $25.20 $22.32 2
2018-07-11 $25.16 $25.16 $25.16 $25.16 $22.29 1
2018-07-10 $25.16 $25.16 $25.16 $25.16 $22.29 0
2018-07-09 $25.16 $25.16 $25.16 $25.16 $22.29 25
2018-07-06 $25.16 $25.16 $25.16 $25.16 $22.29 501
2018-07-05 $24.79 $24.79 $24.79 $24.79 $21.96 5
2018-07-03 $24.79 $24.79 $24.79 $24.79 $21.96 0
2018-07-02 $24.86 $24.86 $24.86 $24.86 $21.96 0
2018-06-29 $24.86 $24.86 $24.86 $24.86 $21.96 0
2018-06-28 $24.86 $24.86 $24.86 $24.86 $21.96 0
2018-06-27 $24.86 $24.86 $24.86 $24.86 $21.96 0
2018-06-26 $24.86 $24.86 $24.86 $24.86 $21.96 0
2018-06-25 $24.86 $24.86 $24.86 $24.86 $21.96 0
2018-06-22 $24.86 $24.86 $24.86 $24.86 $21.96 400
2018-06-21 $25.02 $25.02 $25.02 $25.02 $22.10 0
2018-06-20 $25.02 $25.02 $25.02 $25.02 $22.10 100
2018-06-19 $25.04 $25.04 $25.04 $25.04 $22.12 402
2018-06-18 $25.08 $25.08 $25.08 $25.08 $22.16 0
2018-06-15 $25.08 $25.08 $25.08 $25.08 $22.16 200
2018-06-14 $24.95 $24.95 $24.95 $24.95 $22.04 0
2018-06-13 $24.95 $24.95 $24.95 $24.95 $22.04 0
2018-06-12 $24.95 $24.95 $24.95 $24.95 $22.04 239
2018-06-11 $24.95 $24.95 $24.95 $24.95 $22.04 200
2018-06-08 $25.02 $25.02 $25.02 $25.02 $22.10 4
2018-06-07 $25.08 $25.08 $25.08 $25.08 $22.16 195
2018-06-06 $25.10 $25.10 $25.10 $25.10 $22.17 40
2018-06-05 $25.10 $25.10 $25.10 $25.10 $22.17 159
2018-06-04 $25.04 $25.04 $25.03 $25.03 $22.11 1,227
2018-06-01 $25.06 $25.07 $25.06 $25.07 $22.08 1,400
2018-05-31 $24.96 $24.96 $24.96 $24.96 $21.98 0
2018-05-30 $24.96 $24.96 $24.96 $24.96 $21.98 160
2018-05-29 $25.16 $25.35 $25.16 $25.34 $22.32 1,005
2018-05-25 $24.97 $24.97 $24.97 $24.97 $21.99 1
2018-05-24 $24.97 $24.97 $24.97 $24.97 $21.99 0
2018-05-23 $24.97 $24.97 $24.97 $24.97 $21.99 0
2018-05-22 $24.98 $24.98 $24.97 $24.97 $21.99 395
2018-05-21 $25.02 $25.03 $24.99 $24.99 $22.01 8,528
2018-05-18 $24.97 $24.97 $24.97 $24.97 $21.99 5
2018-05-17 $24.97 $24.97 $24.97 $24.97 $21.99 251
2018-05-16 $24.99 $24.99 $24.93 $24.93 $21.96 1,052
2018-05-15 $24.94 $24.94 $24.94 $24.94 $21.97 1,000
2018-05-14 $25.00 $25.00 $25.00 $25.00 $22.02 0
2018-05-11 $25.00 $25.00 $25.00 $25.00 $22.02 0
2018-05-10 $25.00 $25.00 $25.00 $25.00 $22.02 0

iShares Inflation Hedged Corporate Bond ETF (LQDI) News Headlines

Recent iShares Inflation Hedged Corporate Bond ETF (LQDI) News
Similar Companies to iShares Inflation Hedged Corporate Bond ETF (LQDI) 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.