iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB) Exchange: NASDAQ

Data as of Aug. 20, 2025

$25.10 ($0.02) 0.08%

iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF - Daily Information
Click for more stock information on iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF.
Daily Information Data
Date Aug. 20, 2025
Open $25.09
Previous Close $25.10
High $25.11
Low $25.09
Adjusted Open $25.09
Previous Adjusted Close $25.10
Adjusted High $25.11
Adjusted Low $25.09

About iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)

The Fund seeks to track the investment results of the Bloomberg Barclays MSCI US Corporate 1-5 Year ESG Focus Index (the “Underlying Index”), which has been developed by Bloomberg Barclays Capital Inc. (the “Index Provider” or “Bloomberg Barclays”) with environmental, social and governance (“ESG”) rating inputs from MSCI ESG Research LLC (“MSCI ESG Research”) pursuant to an agreement between MSCI ESG Research and Bloomberg Index Services Limited, a subsidiary of Bloomberg Barclays. The Underlying Index is an optimized fixed-income index designed to reflect the performance of U.S. dollar-denominated, investment-grade (as determined by Bloomberg Barclays) corporate bonds having remaining maturities between one and five years and issued by companies that have positive ESG characteristics (as determined by MSCI ESG Research ratings), while seeking to exhibit risk and return characteristics similar to those of the Bloomberg Barclays US Corporate 1-5 Years Index (the “Parent Index”). As of February 29, 2020, the Underlying Index included issuers from the following countries: Australia, Belgium, Bermuda, Brazil, Canada, Chile, France, Germany, Italy, Japan, Macau, the Netherlands, Singapore, South Africa, Spain, Sweden, Switzerland, the United Kingdom (the “U.K.”), and the U.S.The Index Provider begins with the Parent Index, excludes companies involved in the business of tobacco, companies involved with controversial weapons, producers and retailers of civilian firearms, companies involved in certain fossil fuels-related activity such as the production of thermal coal, thermal coal-based power generation and extraction of oil sands based on revenue or percentage of revenue thresholds for certain categories (e.g. $20 million or 5%) and categorical exclusions for others (e.g. controversial weapons). The Index Provider also excludes companies involved in very severe business controversies (in each case as determined by MSCI ESG Research), and then follows a quantitative process in an effort to determine optimal weights for securities to maximize exposure to securities of companies with higher ESG ratings subject to seeking to maintain risk and return characteristics similar to the Parent Index.For each industry, MSCI ESG Research identifies key ESG issues that can lead to substantial costs or opportunities for companies (e.g., climate change, resource scarcity, demographic shifts). MSCI ESG Research then rates each company’s exposure to each key issue based on the company’s business segment and geographic risk and analyzes the extent to which companies have developed robust strategies and programs to manage ESG risks and opportunities. MSCI ESG Research scores companies based on both their risk exposure and risk management. To score well on a key issue, MSCI ESG Research assesses management practices, management performance (through demonstrated track record and other quantitative performance indicators), governance structures, and/or implications in controversies, which all may be taken as a proxy for overall management quality. Controversies, including, among other things, issues involving anti-competitive practices, toxic emissions and waste, and health and safety, occurring within the last three years lead to a deduction from the overall management score on each issue. Using a sector-specific key issue weighting model, companies are rated and ranked in comparison to their industry peers. Key issues and weights are reviewed at the end of each calendar year. Corporate governance is always weighted and analyzed for all companies.As of February 29, 2020, there were 1,058 issues in the Underlying Index. As of February 29, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples and financials industries or sectors. The components of the Underlying Index are likely to change over time.The Underlying Index consists of U.S. dollar-denominated corporate bonds that are investment-grade, fixed-rate and taxable and have remaining effective maturities between one and five years. As of February 29, 2020, the average maturity of the securities in the Underlying Index was 3 years and the average credit rating was A-. The securities in the Underlying Index are updated on the last business day of each month.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 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, 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.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 Bloomberg Barclays, MSCI ESG Research or their affiliates, which are 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 Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)

Date Open High Low Close Adj.Close Volume
2025-07-25 $25.09 $25.11 $25.09 $25.10 $25.10 83,881
2025-07-24 $25.08 $25.10 $25.07 $25.08 $25.08 119,265
2025-07-23 $25.11 $25.12 $25.10 $25.11 $25.11 76,307
2025-07-22 $25.11 $25.13 $25.10 $25.13 $25.13 48,297
2025-07-21 $25.12 $25.12 $25.10 $25.10 $25.10 80,802
2025-07-18 $25.07 $25.09 $25.07 $25.08 $25.08 142,556
2025-07-17 $25.04 $25.06 $25.04 $25.05 $25.05 45,102
2025-07-16 $25.02 $25.05 $25.01 $25.04 $25.04 151,093
2025-07-15 $25.04 $25.04 $24.99 $25.00 $25.00 72,985
2025-07-14 $25.04 $25.04 $25.01 $25.02 $25.02 62,527
2025-07-11 $25.04 $25.04 $25.01 $25.02 $25.02 55,584
2025-07-10 $25.05 $25.06 $25.03 $25.04 $25.04 115,325
2025-07-09 $25.03 $25.05 $25.01 $25.05 $25.05 76,782
2025-07-08 $25.02 $25.02 $24.99 $25.01 $25.01 76,970
2025-07-07 $25.05 $25.05 $25.01 $25.02 $25.02 85,529
2025-07-03 $25.05 $25.06 $25.03 $25.04 $25.04 36,761
2025-07-02 $25.06 $25.08 $25.05 $25.08 $25.08 112,780
2025-07-01 $25.06 $25.07 $25.03 $25.06 $25.06 92,205
2025-06-30 $25.17 $25.17 $25.15 $25.17 $25.08 116,323
2025-06-27 $25.13 $25.16 $25.12 $25.14 $25.05 89,617
2025-06-26 $25.11 $25.14 $25.11 $25.14 $25.05 79,403
2025-06-25 $25.08 $25.11 $25.08 $25.10 $25.01 126,914
2025-06-24 $25.06 $25.11 $25.06 $25.10 $25.01 60,600
2025-06-23 $25.03 $25.08 $25.03 $25.06 $24.97 263,408
2025-06-20 $24.99 $25.03 $24.99 $25.01 $24.92 99,760
2025-06-18 $24.98 $25.02 $24.97 $24.98 $24.89 68,330
2025-06-17 $24.97 $24.99 $24.96 $24.98 $24.89 63,487
2025-06-16 $24.97 $25.00 $24.96 $24.97 $24.88 44,116
2025-06-13 $24.98 $24.99 $24.95 $24.97 $24.88 62,139
2025-06-12 $24.99 $25.01 $24.98 $25.01 $24.92 84,879
2025-06-11 $24.96 $24.97 $24.95 $24.97 $24.88 59,364
2025-06-10 $24.93 $24.94 $24.91 $24.92 $24.83 55,129
2025-06-09 $24.90 $24.93 $24.89 $24.90 $24.81 72,936
2025-06-06 $24.89 $24.91 $24.83 $24.88 $24.88 79,796
2025-06-05 $24.98 $24.99 $24.94 $24.95 $24.95 82,856
2025-06-04 $24.96 $25.00 $24.95 $24.99 $24.99 89,555
2025-06-03 $24.94 $24.95 $24.92 $24.93 $24.93 79,250
2025-06-02 $24.94 $24.94 $24.91 $24.93 $24.93 92,136
2025-05-30 $25.01 $25.04 $25.00 $25.04 $24.95 101,470
2025-05-29 $24.99 $25.02 $24.99 $25.00 $24.91 78,204
2025-05-28 $24.98 $24.99 $24.95 $24.97 $24.88 210,721
2025-05-27 $24.95 $24.99 $24.95 $24.99 $24.90 67,835
2025-05-23 $24.98 $24.98 $24.92 $24.94 $24.94 53,893
2025-05-22 $24.89 $24.94 $24.89 $24.94 $24.94 48,636
2025-05-21 $24.94 $24.94 $24.88 $24.89 $24.89 74,153
2025-05-20 $24.96 $24.97 $24.93 $24.95 $24.95 231,300
2025-05-19 $24.91 $24.96 $24.90 $24.95 $24.95 65,156
2025-05-16 $24.94 $24.96 $24.93 $24.94 $24.94 70,975
2025-05-15 $24.89 $24.93 $24.89 $24.93 $24.93 343,854
2025-05-14 $24.87 $24.89 $24.84 $24.85 $24.85 145,809
2025-05-13 $24.89 $24.90 $24.80 $24.89 $24.89 184,818
2025-05-12 $24.83 $24.88 $24.83 $24.86 $24.86 207,564
2025-05-09 $24.90 $24.92 $24.88 $24.89 $24.89 90,923
2025-05-08 $24.92 $24.93 $24.86 $24.86 $24.86 161,291
2025-05-07 $24.94 $24.94 $24.91 $24.94 $24.94 77,451
2025-05-06 $24.91 $24.93 $24.89 $24.93 $24.93 66,901
2025-05-05 $24.90 $24.90 $24.86 $24.90 $24.90 134,957
2025-05-02 $24.89 $24.92 $24.86 $24.88 $24.88 95,759
2025-05-01 $25.02 $25.02 $24.92 $24.92 $24.92 291,032
2025-04-30 $25.05 $25.07 $25.03 $25.06 $24.97 93,435
2025-04-29 $25.02 $25.06 $25.02 $25.06 $24.97 136,734
2025-04-28 $24.99 $25.04 $24.99 $25.04 $24.95 118,500
2025-04-25 $24.97 $25.00 $24.95 $25.00 $25.00 89,990
2025-04-24 $24.92 $24.95 $24.90 $24.95 $24.95 81,752
2025-04-23 $24.91 $24.92 $24.84 $24.85 $24.85 110,076
2025-04-22 $24.87 $24.89 $24.85 $24.85 $24.85 68,139
2025-04-21 $24.88 $24.91 $24.85 $24.85 $24.85 142,161
2025-04-17 $24.87 $24.90 $24.87 $24.89 $24.89 133,464
2025-04-16 $24.82 $24.87 $24.81 $24.87 $24.87 121,206
2025-04-15 $24.80 $24.83 $24.80 $24.80 $24.80 78,716
2025-04-14 $24.73 $24.80 $24.73 $24.77 $24.77 109,209
2025-04-11 $24.65 $24.69 $24.58 $24.66 $24.66 187,762
2025-04-10 $24.85 $24.85 $24.71 $24.74 $24.74 217,627
2025-04-09 $24.70 $24.84 $24.60 $24.81 $24.81 277,194
2025-04-08 $24.80 $24.82 $24.72 $24.72 $24.72 217,907
2025-04-07 $24.93 $24.94 $24.75 $24.76 $24.76 258,871
2025-04-04 $25.06 $25.07 $24.92 $24.96 $24.96 129,902
2025-04-03 $25.01 $25.03 $24.99 $25.00 $25.00 131,053
2025-04-02 $24.97 $24.97 $24.90 $24.92 $24.92 132,386
2025-04-01 $24.94 $24.95 $24.92 $24.93 $24.93 98,618
2025-03-31 $25.00 $25.01 $24.97 $24.99 $24.90 306,847
2025-03-28 $24.97 $25.00 $24.96 $24.99 $24.90 195,418
2025-03-27 $24.94 $24.94 $24.91 $24.93 $24.84 72,634
2025-03-26 $24.93 $24.94 $24.91 $24.92 $24.83 91,416
2025-03-25 $24.92 $24.96 $24.92 $24.94 $24.85 151,674
2025-03-24 $24.96 $24.96 $24.91 $24.91 $24.82 198,260
2025-03-21 $24.96 $24.97 $24.95 $24.95 $24.86 95,749
2025-03-20 $24.99 $24.99 $24.94 $24.94 $24.85 192,261
2025-03-19 $24.86 $24.95 $24.86 $24.93 $24.84 57,584
2025-03-18 $24.84 $24.90 $24.84 $24.89 $24.80 154,785
2025-03-17 $24.86 $24.88 $24.85 $24.86 $24.77 127,604
2025-03-14 $24.87 $24.88 $24.85 $24.85 $24.76 273,572
2025-03-13 $24.84 $24.87 $24.80 $24.86 $24.77 150,383
2025-03-12 $24.85 $24.87 $24.83 $24.83 $24.74 523,354
2025-03-11 $24.94 $24.94 $24.87 $24.87 $24.78 819,140
2025-03-10 $24.90 $24.93 $24.89 $24.92 $24.83 136,879
2025-03-07 $24.95 $24.95 $24.85 $24.88 $24.79 164,160
2025-03-06 $24.90 $24.90 $24.86 $24.89 $24.80 162,576
2025-03-05 $24.95 $24.95 $24.86 $24.87 $24.78 278,564
2025-03-04 $24.95 $24.95 $24.90 $24.91 $24.82 255,577
2025-03-03 $24.87 $24.92 $24.87 $24.92 $24.83 262,818
2025-02-28 $24.97 $24.98 $24.94 $24.97 $24.79 654,303
2025-02-27 $24.92 $25.02 $24.91 $24.93 $24.75 2,862,594
2025-02-26 $24.93 $24.96 $24.91 $24.94 $24.76 143,084
2025-02-25 $24.93 $24.94 $24.92 $24.93 $24.75 115,438
2025-02-24 $24.85 $24.89 $24.85 $24.89 $24.71 192,117
2025-02-21 $24.84 $24.87 $24.83 $24.86 $24.68 101,439
2025-02-20 $24.81 $24.83 $24.81 $24.83 $24.65 105,917
2025-02-19 $24.78 $24.81 $24.78 $24.81 $24.63 108,473
2025-02-18 $24.82 $24.82 $24.79 $24.80 $24.62 120,107
2025-02-14 $24.83 $24.83 $24.81 $24.82 $24.64 92,328
2025-02-13 $24.75 $24.78 $24.75 $24.76 $24.58 131,878
2025-02-12 $24.69 $24.72 $24.69 $24.72 $24.54 127,292
2025-02-11 $24.75 $24.76 $24.74 $24.76 $24.58 115,747
2025-02-10 $24.75 $24.78 $24.75 $24.77 $24.59 138,879
2025-02-07 $24.77 $24.77 $24.74 $24.75 $24.75 167,920
2025-02-06 $24.79 $24.82 $24.77 $24.79 $24.79 169,252
2025-02-05 $24.80 $24.81 $24.79 $24.80 $24.80 113,918
2025-02-04 $24.72 $24.77 $24.72 $24.77 $24.77 84,224
2025-02-03 $24.73 $24.76 $24.72 $24.74 $24.74 130,964
2025-01-31 $24.86 $24.87 $24.82 $24.85 $24.76 164,140
2025-01-30 $24.83 $24.85 $24.83 $24.84 $24.75 136,851
2025-01-29 $24.82 $24.84 $24.80 $24.83 $24.74 68,297
2025-01-28 $24.82 $24.84 $24.81 $24.83 $24.74 92,501
2025-01-27 $24.83 $24.84 $24.80 $24.84 $24.75 99,981
2025-01-24 $24.77 $24.79 $24.76 $24.77 $24.77 150,291
2025-01-23 $24.75 $24.76 $24.72 $24.75 $24.75 103,381
2025-01-22 $24.75 $24.77 $24.74 $24.75 $24.75 177,174
2025-01-21 $24.77 $24.77 $24.75 $24.76 $24.76 91,805
2025-01-17 $24.74 $24.76 $24.74 $24.75 $24.75 81,047
2025-01-16 $24.69 $24.76 $24.69 $24.75 $24.75 145,005
2025-01-15 $24.71 $24.73 $24.70 $24.72 $24.72 187,877
2025-01-14 $24.62 $24.63 $24.62 $24.62 $24.62 70,570
2025-01-13 $24.63 $24.63 $24.60 $24.60 $24.60 213,139
2025-01-10 $24.65 $24.67 $24.62 $24.62 $24.62 81,471
2025-01-08 $24.70 $24.71 $24.66 $24.69 $24.69 70,010
2025-01-07 $24.71 $24.71 $24.66 $24.68 $24.68 95,827
2025-01-06 $24.71 $24.71 $24.68 $24.69 $24.69 152,706
2025-01-03 $24.71 $24.73 $24.69 $24.69 $24.69 176,929
2025-01-02 $24.71 $24.74 $24.70 $24.70 $24.70 65,436
2024-12-31 $24.73 $24.73 $24.69 $24.70 $24.70 133,877
2024-12-30 $24.68 $24.71 $24.68 $24.70 $24.70 161,229
2024-12-27 $24.66 $24.69 $24.66 $24.66 $24.66 90,656
2024-12-26 $24.65 $24.68 $24.63 $24.67 $24.67 166,309
2024-12-24 $24.64 $24.66 $24.62 $24.65 $24.65 78,803
2024-12-23 $24.68 $24.68 $24.62 $24.64 $24.64 169,712
2024-12-20 $24.65 $24.68 $24.64 $24.66 $24.66 200,431
2024-12-19 $24.64 $24.64 $24.60 $24.61 $24.61 137,224
2024-12-18 $24.75 $24.75 $24.61 $24.61 $24.61 147,205
2024-12-17 $24.83 $24.83 $24.80 $24.80 $24.71 143,628
2024-12-16 $24.82 $24.84 $24.81 $24.82 $24.73 97,090
2024-12-13 $24.84 $24.84 $24.81 $24.82 $24.73 121,886
2024-12-12 $24.86 $24.87 $24.84 $24.84 $24.75 153,395
2024-12-11 $24.92 $24.92 $24.87 $24.87 $24.78 115,378
2024-12-10 $24.87 $24.89 $24.86 $24.87 $24.78 124,204
2024-12-09 $24.89 $24.89 $24.87 $24.88 $24.79 118,095
2024-12-06 $24.89 $24.91 $24.88 $24.91 $24.82 233,142
2024-12-05 $24.86 $24.86 $24.83 $24.86 $24.77 116,296
2024-12-04 $24.84 $24.88 $24.82 $24.87 $24.78 191,145
2024-12-03 $24.87 $24.87 $24.83 $24.83 $24.74 136,922
2024-12-02 $24.75 $24.93 $24.75 $24.85 $24.76 142,609
2024-11-29 $24.91 $24.92 $24.90 $24.92 $24.92 29,951
2024-11-27 $24.86 $24.88 $24.85 $24.86 $24.86 87,789
2024-11-26 $24.85 $24.85 $24.80 $24.84 $24.84 120,452
2024-11-25 $24.81 $24.85 $24.81 $24.85 $24.85 252,673
2024-11-22 $24.80 $24.80 $24.76 $24.77 $24.77 214,286
2024-11-21 $24.77 $24.82 $24.76 $24.77 $24.77 199,004
2024-11-20 $24.79 $24.80 $24.76 $24.79 $24.79 299,379
2024-11-19 $24.81 $24.82 $24.79 $24.79 $24.79 91,978
2024-11-18 $24.76 $24.80 $24.76 $24.78 $24.78 141,695
2024-11-15 $24.73 $24.79 $24.71 $24.77 $24.77 605,051
2024-11-14 $24.77 $24.79 $24.72 $24.73 $24.73 136,923
2024-11-13 $24.78 $24.80 $24.76 $24.76 $24.76 128,985
2024-11-12 $24.76 $24.77 $24.73 $24.75 $24.75 179,004
2024-11-11 $24.79 $24.80 $24.79 $24.79 $24.79 134,079
2024-11-08 $24.84 $24.85 $24.80 $24.82 $24.82 881,660
2024-11-07 $24.77 $24.84 $24.77 $24.84 $24.84 82,669
2024-11-06 $24.74 $24.78 $24.73 $24.75 $24.75 129,583
2024-11-05 $24.77 $24.79 $24.73 $24.78 $24.78 80,306
2024-11-04 $24.77 $24.80 $24.76 $24.77 $24.77 108,556
2024-11-01 $24.79 $24.80 $24.72 $24.73 $24.73 140,737
2024-10-31 $24.84 $24.86 $24.81 $24.85 $24.76 90,290
2024-10-30 $24.91 $24.91 $24.85 $24.85 $24.76 106,032
2024-10-29 $24.85 $24.90 $24.84 $24.90 $24.81 109,869
2024-10-28 $24.89 $24.90 $24.85 $24.87 $24.78 55,022
2024-10-25 $24.91 $24.94 $24.88 $24.88 $24.79 81,064
2024-10-24 $24.89 $24.92 $24.89 $24.90 $24.81 197,741
2024-10-23 $24.90 $24.90 $24.86 $24.89 $24.80 91,910
2024-10-22 $24.94 $24.94 $24.89 $24.91 $24.82 168,217
2024-10-21 $24.97 $24.97 $24.91 $24.92 $24.83 64,975
2024-10-18 $25.01 $25.02 $24.97 $24.98 $24.89 190,966
2024-10-17 $24.96 $24.98 $24.95 $24.97 $24.88 87,519
2024-10-16 $25.00 $25.01 $24.99 $25.01 $24.92 126,076
2024-10-15 $24.96 $24.99 $24.96 $24.97 $24.88 141,223
2024-10-14 $24.95 $24.96 $24.93 $24.95 $24.86 68,981
2024-10-11 $24.94 $24.98 $24.94 $24.98 $24.98 67,057
2024-10-10 $24.95 $24.96 $24.91 $24.95 $24.95 86,632
2024-10-09 $24.91 $24.93 $24.91 $24.92 $24.92 134,481
2024-10-08 $24.93 $24.95 $24.92 $24.95 $24.95 154,093
2024-10-07 $24.94 $24.94 $24.91 $24.93 $24.93 152,330
2024-10-04 $25.00 $25.00 $24.95 $24.96 $24.96 114,749
2024-10-03 $25.10 $25.10 $25.05 $25.06 $25.06 105,210
2024-10-02 $25.07 $25.12 $25.07 $25.11 $25.11 84,414
2024-10-01 $25.06 $25.12 $25.06 $25.12 $25.12 143,960
2024-09-30 $25.20 $25.20 $25.14 $25.16 $25.08 83,410
2024-09-27 $25.17 $25.20 $25.16 $25.20 $25.12 94,452
2024-09-26 $25.16 $25.16 $25.12 $25.13 $25.13 73,610
2024-09-25 $25.17 $25.18 $25.15 $25.16 $25.16 83,533
2024-09-24 $25.16 $25.20 $25.15 $25.20 $25.20 122,386
2024-09-23 $25.16 $25.19 $25.14 $25.17 $25.17 225,081
2024-09-20 $25.13 $25.18 $25.13 $25.18 $25.18 89,974
2024-09-19 $25.18 $25.18 $25.13 $25.16 $25.16 121,242
2024-09-18 $25.13 $25.19 $25.11 $25.12 $25.12 87,306
2024-09-17 $25.14 $25.15 $25.13 $25.15 $25.15 261,763
2024-09-16 $25.13 $25.16 $25.13 $25.16 $25.16 141,145
2024-09-13 $25.14 $25.15 $25.12 $25.13 $25.13 126,412
2024-09-12 $25.09 $25.10 $25.06 $25.10 $25.10 125,871
2024-09-11 $25.07 $25.11 $25.06 $25.08 $25.08 125,861
2024-09-10 $25.07 $25.10 $25.07 $25.09 $25.09 108,469
2024-09-09 $25.05 $25.08 $25.04 $25.06 $25.06 235,884
2024-09-06 $25.06 $25.11 $25.01 $25.06 $25.06 317,335
2024-09-05 $25.03 $25.04 $24.99 $25.04 $25.04 2,838,060
2024-09-04 $24.94 $25.00 $24.94 $24.99 $24.99 114,912
2024-09-03 $24.92 $24.95 $24.92 $24.93 $24.93 113,766
2024-08-30 $25.00 $25.01 $24.97 $24.98 $24.90 802,945
2024-08-29 $25.00 $25.01 $24.98 $25.00 $24.92 77,455
2024-08-28 $25.01 $25.02 $25.00 $25.01 $24.93 99,381
2024-08-27 $24.96 $25.02 $24.96 $25.00 $24.92 89,777
2024-08-26 $25.03 $25.03 $24.99 $25.00 $24.92 63,629
2024-08-23 $24.96 $25.01 $24.96 $25.01 $25.01 67,156
2024-08-22 $24.96 $24.96 $24.91 $24.93 $24.93 66,953
2024-08-21 $24.94 $24.99 $24.93 $24.97 $24.97 76,171
2024-08-20 $24.93 $24.93 $24.90 $24.93 $24.93 51,622
2024-08-19 $24.88 $24.91 $24.87 $24.88 $24.88 114,126
2024-08-16 $24.87 $24.89 $24.84 $24.89 $24.89 397,637
2024-08-15 $24.85 $24.86 $24.83 $24.86 $24.86 52,744
2024-08-14 $24.88 $24.93 $24.88 $24.91 $24.91 123,041
2024-08-13 $24.89 $24.90 $24.87 $24.89 $24.89 58,596
2024-08-12 $24.81 $24.84 $24.79 $24.84 $24.84 140,222
2024-08-09 $24.81 $24.82 $24.80 $24.80 $24.80 166,747
2024-08-08 $24.77 $24.81 $24.76 $24.80 $24.80 67,681
2024-08-07 $24.80 $24.81 $24.77 $24.79 $24.79 96,193
2024-08-06 $24.85 $24.85 $24.80 $24.81 $24.81 108,768
2024-08-05 $24.94 $24.94 $24.82 $24.85 $24.85 103,516
2024-08-02 $24.71 $24.90 $24.71 $24.89 $24.89 83,083
2024-08-01 $24.74 $24.77 $24.73 $24.76 $24.76 64,073
2024-07-31 $24.79 $24.80 $24.73 $24.79 $24.71 80,535
2024-07-30 $24.71 $24.74 $24.70 $24.73 $24.73 53,381
2024-07-29 $24.73 $24.73 $24.69 $24.72 $24.72 43,176
2024-07-26 $24.72 $24.72 $24.68 $24.70 $24.70 171,087
2024-07-25 $24.66 $24.70 $24.64 $24.65 $24.65 78,397
2024-07-24 $24.65 $24.67 $24.64 $24.65 $24.65 56,686
2024-07-23 $24.65 $24.65 $24.64 $24.64 $24.64 75,673
2024-07-22 $24.62 $24.64 $24.61 $24.62 $24.62 90,109
2024-07-19 $24.56 $24.63 $24.56 $24.62 $24.62 33,687
2024-07-18 $24.66 $24.68 $24.65 $24.66 $24.66 95,204
2024-07-17 $24.64 $24.68 $24.63 $24.67 $24.67 134,731
2024-07-16 $24.64 $24.67 $24.64 $24.67 $24.67 83,746
2024-07-15 $24.66 $24.67 $24.64 $24.65 $24.65 102,961
2024-07-12 $24.62 $24.66 $24.62 $24.65 $24.65 112,746
2024-07-11 $24.60 $24.62 $24.60 $24.62 $24.62 132,953
2024-07-10 $24.55 $24.55 $24.53 $24.55 $24.55 95,873
2024-07-09 $24.53 $24.55 $24.51 $24.54 $24.54 159,621
2024-07-08 $24.55 $24.55 $24.53 $24.54 $24.54 89,281
2024-07-05 $24.51 $24.56 $24.51 $24.55 $24.55 115,598
2024-07-03 $24.40 $24.48 $24.40 $24.48 $24.48 78,140
2024-07-02 $24.44 $24.44 $24.41 $24.43 $24.43 60,169
2024-07-01 $24.40 $24.41 $24.37 $24.38 $24.38 88,614
2024-06-28 $24.51 $24.54 $24.49 $24.49 $24.41 135,140
2024-06-27 $24.50 $24.51 $24.49 $24.50 $24.42 92,393
2024-06-26 $24.48 $24.48 $24.46 $24.47 $24.39 81,177
2024-06-25 $24.51 $24.51 $24.48 $24.49 $24.41 104,207
2024-06-24 $24.50 $24.52 $24.50 $24.50 $24.42 64,833
2024-06-21 $24.52 $24.52 $24.49 $24.51 $24.43 102,013
2024-06-20 $24.48 $24.50 $24.47 $24.49 $24.41 151,627
2024-06-18 $24.49 $24.53 $24.49 $24.51 $24.43 92,063
2024-06-17 $24.49 $24.49 $24.46 $24.46 $24.46 79,186
2024-06-14 $24.50 $24.52 $24.49 $24.50 $24.50 83,178
2024-06-13 $24.51 $24.53 $24.49 $24.51 $24.51 340,036
2024-06-12 $24.53 $24.53 $24.45 $24.45 $24.45 72,041
2024-06-11 $24.38 $24.41 $24.38 $24.41 $24.41 75,471
2024-06-10 $24.38 $24.39 $24.37 $24.39 $24.39 166,227
2024-06-07 $24.41 $24.41 $24.37 $24.37 $24.37 329,746
2024-06-06 $24.44 $24.46 $24.44 $24.46 $24.46 109,273
2024-06-05 $24.43 $24.46 $24.40 $24.46 $24.46 58,830
2024-06-04 $24.40 $24.44 $24.40 $24.43 $24.43 60,251
2024-06-03 $24.37 $24.41 $24.37 $24.40 $24.40 57,971
2024-05-31 $24.39 $24.43 $24.39 $24.42 $24.34 57,488
2024-05-30 $24.35 $24.39 $24.35 $24.38 $24.30 56,239
2024-05-29 $24.36 $24.36 $24.32 $24.34 $24.26 74,036
2024-05-28 $24.39 $24.40 $24.35 $24.38 $24.30 63,436
2024-05-24 $24.37 $24.39 $24.37 $24.39 $24.31 147,117
2024-05-23 $24.42 $24.42 $24.35 $24.37 $24.29 71,565
2024-05-22 $24.39 $24.42 $24.39 $24.41 $24.33 54,635
2024-05-21 $24.43 $24.44 $24.42 $24.43 $24.35 57,476
2024-05-20 $24.41 $24.42 $24.41 $24.42 $24.34 46,173
2024-05-17 $24.41 $24.44 $24.41 $24.42 $24.34 59,549
2024-05-16 $24.44 $24.45 $24.42 $24.43 $24.35 89,223
2024-05-15 $24.44 $24.46 $24.43 $24.45 $24.37 107,410
2024-05-14 $24.38 $24.38 $24.36 $24.38 $24.30 89,768
2024-05-13 $24.37 $24.38 $24.34 $24.35 $24.27 75,852
2024-05-10 $24.37 $24.38 $24.33 $24.35 $24.27 314,402
2024-05-09 $24.33 $24.39 $24.33 $24.38 $24.30 178,493
2024-05-08 $24.36 $24.37 $24.35 $24.37 $24.29 81,672
2024-05-07 $24.38 $24.39 $24.36 $24.37 $24.29 78,476
2024-05-06 $24.38 $24.39 $24.36 $24.38 $24.30 225,878
2024-05-03 $24.39 $24.39 $24.35 $24.38 $24.30 62,018
2024-05-02 $24.26 $24.31 $24.25 $24.31 $24.23 104,357
2024-05-01 $24.20 $24.26 $24.18 $24.22 $24.14 78,660
2024-04-30 $24.25 $24.27 $24.24 $24.25 $24.10 62,762
2024-04-29 $24.26 $24.30 $24.26 $24.28 $24.13 92,635
2024-04-26 $24.24 $24.27 $24.24 $24.26 $24.11 61,314
2024-04-25 $24.21 $24.24 $24.19 $24.23 $24.08 104,804
2024-04-24 $24.27 $24.27 $24.24 $24.26 $24.11 59,393
2024-04-23 $24.24 $24.30 $24.24 $24.28 $24.13 111,557
2024-04-22 $24.22 $24.25 $24.22 $24.24 $24.09 88,685
2024-04-19 $24.23 $24.23 $24.20 $24.21 $24.06 57,600
2024-04-18 $24.23 $24.23 $24.19 $24.20 $24.05 96,225
2024-04-17 $24.20 $24.24 $24.20 $24.22 $24.07 161,823
2024-04-16 $24.20 $24.20 $24.17 $24.19 $24.04 71,730
2024-04-15 $24.25 $24.25 $24.20 $24.20 $24.05 65,783
2024-04-12 $24.27 $24.29 $24.27 $24.28 $24.13 84,776
2024-04-11 $24.26 $24.26 $24.22 $24.23 $24.08 47,114
2024-04-10 $24.29 $24.29 $24.22 $24.22 $24.07 76,596
2024-04-09 $24.36 $24.39 $24.36 $24.38 $24.23 86,177
2024-04-08 $24.36 $24.36 $24.33 $24.34 $24.19 123,053
2024-04-05 $24.38 $24.39 $24.35 $24.36 $24.21 127,149
2024-04-04 $24.40 $24.41 $24.37 $24.40 $24.25 95,290
2024-04-03 $24.35 $24.39 $24.34 $24.38 $24.23 94,525
2024-04-02 $24.35 $24.36 $24.34 $24.36 $24.21 99,059
2024-04-01 $24.42 $24.43 $24.34 $24.35 $24.20 142,783
2024-03-28 $24.48 $24.50 $24.48 $24.48 $24.26 174,621
2024-03-27 $24.48 $24.51 $24.47 $24.51 $24.29 73,597
2024-03-26 $24.45 $24.47 $24.44 $24.47 $24.25 98,385
2024-03-25 $24.49 $24.49 $24.46 $24.47 $24.25 92,130
2024-03-22 $24.50 $24.50 $24.48 $24.49 $24.27 128,095
2024-03-21 $24.48 $24.48 $24.45 $24.46 $24.24 119,732
2024-03-20 $24.41 $24.46 $24.39 $24.45 $24.23 62,538
2024-03-19 $24.38 $24.42 $24.38 $24.42 $24.20 303,427
2024-03-18 $24.38 $24.38 $24.36 $24.37 $24.14 59,086
2024-03-15 $24.38 $24.38 $24.35 $24.36 $24.36 70,809
2024-03-14 $24.40 $24.40 $24.37 $24.38 $24.38 89,153
2024-03-13 $24.43 $24.45 $24.41 $24.42 $24.42 88,197
2024-03-12 $24.44 $24.45 $24.41 $24.42 $24.42 92,038
2024-03-11 $24.45 $24.47 $24.45 $24.46 $24.46 89,573
2024-03-08 $24.48 $24.50 $24.46 $24.48 $24.48 248,159
2024-03-07 $24.44 $24.45 $24.42 $24.45 $24.45 126,537
2024-03-06 $24.42 $24.44 $24.39 $24.41 $24.41 48,181
2024-03-05 $24.38 $24.40 $24.38 $24.39 $24.39 263,737
2024-03-04 $24.38 $24.38 $24.35 $24.36 $24.36 166,063
2024-03-01 $24.31 $24.39 $24.29 $24.38 $24.38 101,349
2024-02-29 $24.39 $24.41 $24.36 $24.38 $24.31 145,420
2024-02-28 $24.38 $24.38 $24.36 $24.38 $24.31 86,972
2024-02-27 $24.37 $24.37 $24.35 $24.36 $24.29 67,401
2024-02-26 $24.39 $24.39 $24.33 $24.36 $24.29 147,490
2024-02-23 $24.38 $24.40 $24.36 $24.39 $24.32 95,512
2024-02-22 $24.39 $24.40 $24.36 $24.37 $24.30 114,337
2024-02-21 $24.42 $24.43 $24.38 $24.40 $24.33 157,966
2024-02-20 $24.42 $24.42 $24.40 $24.42 $24.35 116,329
2024-02-16 $24.38 $24.38 $24.35 $24.37 $24.37 76,700
2024-02-15 $24.43 $24.43 $24.39 $24.43 $24.43 90,667
2024-02-14 $24.35 $24.39 $24.34 $24.39 $24.39 93,847
2024-02-13 $24.35 $24.37 $24.31 $24.32 $24.32 120,028
2024-02-12 $24.44 $24.45 $24.41 $24.44 $24.44 57,006
2024-02-09 $24.42 $24.42 $24.40 $24.41 $24.41 76,362
2024-02-08 $24.44 $24.45 $24.42 $24.43 $24.43 160,384
2024-02-07 $24.46 $24.48 $24.44 $24.44 $24.44 190,661
2024-02-06 $24.43 $24.48 $24.41 $24.45 $24.45 103,242
2024-02-05 $24.44 $24.44 $24.39 $24.42 $24.42 152,672
2024-02-02 $24.46 $24.47 $24.44 $24.47 $24.47 108,519
2024-02-01 $24.54 $24.57 $24.52 $24.54 $24.54 116,188
2024-01-31 $24.56 $24.60 $24.53 $24.57 $24.50 136,793
2024-01-30 $24.54 $24.54 $24.48 $24.50 $24.43 131,183
2024-01-29 $24.53 $24.53 $24.50 $24.51 $24.44 137,739
2024-01-26 $24.51 $24.51 $24.49 $24.50 $24.50 228,769
2024-01-25 $24.49 $24.52 $24.49 $24.52 $24.52 266,506
2024-01-24 $24.49 $24.51 $24.44 $24.46 $24.46 90,294
2024-01-23 $24.45 $24.46 $24.44 $24.46 $24.46 67,096
2024-01-22 $24.48 $24.49 $24.46 $24.47 $24.47 109,532
2024-01-19 $24.43 $24.46 $24.43 $24.44 $24.44 113,821
2024-01-18 $24.45 $24.48 $24.44 $24.46 $24.46 70,430
2024-01-17 $24.44 $24.46 $24.43 $24.44 $24.44 94,381
2024-01-16 $24.55 $24.55 $24.49 $24.51 $24.51 256,656
2024-01-12 $24.56 $24.58 $24.55 $24.57 $24.57 75,692
2024-01-11 $24.44 $24.52 $24.44 $24.52 $24.52 92,259
2024-01-10 $24.44 $24.46 $24.42 $24.44 $24.44 212,244
2024-01-09 $24.42 $24.44 $24.40 $24.44 $24.44 104,071
2024-01-08 $24.40 $24.44 $24.39 $24.42 $24.42 415,120
2024-01-05 $24.36 $24.44 $24.36 $24.37 $24.37 193,257
2024-01-04 $24.40 $24.40 $24.37 $24.39 $24.39 155,605
2024-01-03 $24.40 $24.43 $24.38 $24.42 $24.42 122,728
2024-01-02 $24.47 $24.47 $24.43 $24.43 $24.43 119,380
2023-12-29 $24.47 $24.50 $24.47 $24.48 $24.48 147,855
2023-12-28 $24.46 $24.49 $24.46 $24.48 $24.48 105,656
2023-12-27 $24.46 $24.50 $24.44 $24.48 $24.48 143,236
2023-12-26 $24.41 $24.45 $24.40 $24.44 $24.44 199,619
2023-12-22 $24.44 $24.44 $24.41 $24.43 $24.43 89,863
2023-12-21 $24.42 $24.43 $24.39 $24.42 $24.42 82,889
2023-12-20 $24.38 $24.39 $24.36 $24.39 $24.39 193,280
2023-12-19 $24.35 $24.37 $24.34 $24.35 $24.35 76,722
2023-12-18 $24.34 $24.36 $24.33 $24.34 $24.34 140,368
2023-12-15 $24.36 $24.36 $24.33 $24.35 $24.35 182,171
2023-12-14 $24.37 $24.40 $24.35 $24.37 $24.37 130,998
2023-12-13 $24.21 $24.39 $24.19 $24.38 $24.31 122,563
2023-12-12 $24.15 $24.20 $24.15 $24.20 $24.14 123,757
2023-12-11 $24.15 $24.16 $24.13 $24.16 $24.10 89,106
2023-12-08 $24.17 $24.19 $24.15 $24.17 $24.11 86,281
2023-12-07 $24.24 $24.24 $24.22 $24.23 $24.17 88,859
2023-12-06 $24.23 $24.23 $24.19 $24.21 $24.15 95,182
2023-12-05 $24.17 $24.21 $24.17 $24.21 $24.15 128,930
2023-12-04 $24.16 $24.18 $24.14 $24.17 $24.11 194,627
2023-12-01 $24.13 $24.21 $24.11 $24.21 $24.21 181,797
2023-11-30 $24.19 $24.19 $24.13 $24.19 $24.12 114,601
2023-11-29 $24.18 $24.22 $24.18 $24.21 $24.14 140,200
2023-11-28 $24.07 $24.13 $24.05 $24.13 $24.06 67,723
2023-11-27 $24.03 $24.07 $24.02 $24.06 $23.99 105,390
2023-11-24 $24.02 $24.02 $24.00 $24.01 $23.94 33,529
2023-11-22 $24.03 $24.05 $24.01 $24.04 $23.97 90,596
2023-11-21 $24.00 $24.01 $23.99 $24.01 $23.94 255,605
2023-11-20 $23.97 $23.99 $23.96 $23.98 $23.91 129,926
2023-11-17 $23.99 $23.99 $23.96 $23.98 $23.98 45,426
2023-11-16 $23.96 $23.97 $23.95 $23.96 $23.96 144,698
2023-11-15 $23.98 $23.98 $23.90 $23.91 $23.91 168,453
2023-11-14 $23.94 $23.97 $23.94 $23.96 $23.96 83,171
2023-11-13 $23.79 $23.80 $23.76 $23.80 $23.80 115,044
2023-11-10 $23.83 $23.83 $23.78 $23.79 $23.79 133,649
2023-11-09 $23.84 $23.84 $23.76 $23.76 $23.76 78,626
2023-11-08 $23.84 $23.84 $23.81 $23.83 $23.83 113,170
2023-11-07 $23.81 $23.85 $23.80 $23.85 $23.85 146,214
2023-11-06 $23.84 $23.84 $23.78 $23.80 $23.80 401,966
2023-11-03 $23.87 $23.89 $23.83 $23.85 $23.85 62,116
2023-11-02 $23.78 $23.79 $23.75 $23.78 $23.78 215,490
2023-11-01 $23.66 $23.75 $23.64 $23.74 $23.74 254,636
2023-10-31 $23.69 $23.70 $23.68 $23.70 $23.64 103,085
2023-10-30 $23.71 $23.71 $23.68 $23.70 $23.64 327,580
2023-10-27 $23.72 $23.73 $23.70 $23.71 $23.65 199,643
2023-10-26 $23.68 $23.71 $23.66 $23.70 $23.64 90,330
2023-10-25 $23.67 $23.67 $23.62 $23.65 $23.59 347,367
2023-10-24 $23.68 $23.70 $23.66 $23.69 $23.63 125,313
2023-10-23 $23.63 $23.68 $23.62 $23.68 $23.62 107,154
2023-10-20 $23.61 $23.65 $23.60 $23.65 $23.59 88,447
2023-10-19 $23.57 $23.60 $23.55 $23.57 $23.57 102,824
2023-10-18 $23.61 $23.62 $23.56 $23.56 $23.56 96,094
2023-10-17 $23.64 $23.64 $23.60 $23.60 $23.60 78,642
2023-10-16 $23.73 $23.73 $23.69 $23.69 $23.69 138,742
2023-10-13 $23.75 $23.75 $23.71 $23.71 $23.71 76,064
2023-10-12 $23.74 $23.75 $23.68 $23.70 $23.70 113,727
2023-10-11 $23.76 $23.76 $23.73 $23.74 $23.74 67,056
2023-10-10 $23.74 $23.79 $23.71 $23.76 $23.76 160,788
2023-10-09 $23.71 $23.78 $23.71 $23.78 $23.78 71,670
2023-10-06 $23.63 $23.67 $23.60 $23.66 $23.66 232,590
2023-10-05 $23.68 $23.68 $23.65 $23.68 $23.68 85,959
2023-10-04 $23.61 $23.66 $23.59 $23.66 $23.66 104,873
2023-10-03 $23.65 $23.66 $23.57 $23.58 $23.58 220,862
2023-10-02 $23.67 $23.68 $23.64 $23.65 $23.65 93,645
2023-09-29 $23.82 $23.83 $23.76 $23.77 $23.71 109,313
2023-09-28 $23.72 $23.77 $23.71 $23.77 $23.71 106,234
2023-09-27 $23.78 $23.79 $23.69 $23.72 $23.66 102,649
2023-09-26 $23.79 $23.79 $23.75 $23.76 $23.70 74,953
2023-09-25 $23.78 $23.85 $23.78 $23.78 $23.72 240,132
2023-09-22 $23.78 $23.81 $23.78 $23.80 $23.74 157,500
2023-09-21 $23.77 $23.77 $23.75 $23.76 $23.70 77,699
2023-09-20 $23.83 $23.85 $23.78 $23.79 $23.73 66,769
2023-09-19 $23.84 $23.84 $23.80 $23.80 $23.74 91,911
2023-09-18 $23.82 $23.84 $23.82 $23.84 $23.78 64,202
2023-09-15 $23.86 $23.86 $23.81 $23.84 $23.78 133,625
2023-09-14 $23.87 $23.87 $23.83 $23.83 $23.77 207,394
2023-09-13 $23.81 $23.85 $23.81 $23.85 $23.79 66,711
2023-09-12 $23.83 $23.83 $23.81 $23.82 $23.76 105,494
2023-09-11 $23.84 $23.85 $23.83 $23.84 $23.78 111,802
2023-09-08 $23.84 $23.88 $23.84 $23.84 $23.84 109,868
2023-09-07 $23.81 $23.85 $23.80 $23.85 $23.85 77,151
2023-09-06 $23.83 $23.83 $23.77 $23.77 $23.77 59,282
2023-09-05 $23.86 $23.86 $23.82 $23.83 $23.83 96,452
2023-09-01 $23.94 $23.95 $23.86 $23.88 $23.88 119,007
2023-08-31 $23.95 $23.97 $23.94 $23.97 $23.91 96,259
2023-08-30 $23.97 $23.97 $23.93 $23.94 $23.88 51,791
2023-08-29 $23.86 $23.94 $23.85 $23.94 $23.88 143,965
2023-08-28 $23.86 $23.87 $23.82 $23.87 $23.87 115,476
2023-08-25 $23.85 $23.85 $23.80 $23.83 $23.83 50,967
2023-08-24 $23.85 $23.86 $23.84 $23.85 $23.85 84,127
2023-08-23 $23.84 $23.89 $23.84 $23.87 $23.87 69,260
2023-08-22 $23.79 $23.80 $23.78 $23.78 $23.78 132,582
2023-08-21 $23.81 $23.81 $23.78 $23.80 $23.80 114,680
2023-08-18 $23.81 $23.85 $23.81 $23.84 $23.84 79,472
2023-08-17 $23.82 $23.83 $23.77 $23.80 $23.80 124,690
2023-08-16 $23.84 $23.85 $23.78 $23.79 $23.79 138,685
2023-08-15 $23.84 $23.85 $23.82 $23.83 $23.83 47,759
2023-08-14 $23.86 $23.86 $23.82 $23.85 $23.85 94,977
2023-08-11 $23.87 $23.90 $23.86 $23.86 $23.86 97,156
2023-08-10 $23.98 $23.99 $23.90 $23.92 $23.92 85,442
2023-08-09 $23.98 $23.99 $23.95 $23.95 $23.95 53,517
2023-08-08 $23.98 $23.99 $23.96 $23.98 $23.98 77,743
2023-08-07 $23.96 $23.97 $23.94 $23.97 $23.97 100,894
2023-08-04 $23.93 $23.95 $23.92 $23.95 $23.95 30,707
2023-08-03 $23.86 $23.88 $23.84 $23.86 $23.86 101,639
2023-08-02 $23.88 $23.89 $23.84 $23.89 $23.89 131,993
2023-08-01 $23.92 $23.93 $23.88 $23.88 $23.88 97,112
2023-07-31 $23.98 $24.01 $23.98 $24.00 $23.94 399,865
2023-07-28 $23.96 $23.98 $23.95 $23.96 $23.90 47,717
2023-07-27 $23.98 $23.98 $23.91 $23.92 $23.86 65,181
2023-07-26 $23.95 $23.99 $23.93 $23.99 $23.93 139,392
2023-07-25 $23.91 $23.93 $23.91 $23.93 $23.93 71,556
2023-07-24 $23.97 $23.98 $23.93 $23.93 $23.93 81,601
2023-07-21 $23.96 $23.96 $23.94 $23.96 $23.96 338,820
2023-07-20 $23.95 $23.95 $23.91 $23.93 $23.93 76,761
2023-07-19 $23.98 $24.00 $23.97 $23.99 $23.99 103,516
2023-07-18 $23.98 $24.00 $23.95 $23.96 $23.96 104,875
2023-07-17 $23.94 $23.96 $23.93 $23.95 $23.95 95,440
2023-07-14 $23.99 $24.00 $23.92 $23.92 $23.92 108,539
2023-07-13 $24.00 $24.03 $23.97 $24.02 $24.02 146,116
2023-07-12 $23.91 $23.96 $23.91 $23.94 $23.94 214,101
2023-07-11 $23.82 $23.85 $23.81 $23.84 $23.84 109,120
2023-07-10 $23.77 $23.83 $23.77 $23.81 $23.81 178,203
2023-07-07 $23.74 $23.79 $23.74 $23.77 $23.77 107,698
2023-07-06 $23.73 $23.74 $23.67 $23.73 $23.73 164,487
2023-07-05 $23.83 $23.83 $23.79 $23.80 $23.80 172,728
2023-07-03 $23.85 $23.88 $23.83 $23.83 $23.83 84,486
2023-06-30 $23.89 $23.92 $23.88 $23.91 $23.85 81,050
2023-06-29 $23.86 $23.89 $23.85 $23.87 $23.81 105,325
2023-06-28 $23.92 $23.95 $23.89 $23.95 $23.89 194,913
2023-06-27 $23.93 $23.95 $23.87 $23.89 $23.83 363,002
2023-06-26 $23.95 $23.95 $23.92 $23.93 $23.87 161,789
2023-06-23 $23.91 $23.95 $23.88 $23.89 $23.89 143,740
2023-06-22 $23.90 $23.91 $23.86 $23.88 $23.88 147,209
2023-06-21 $23.90 $23.93 $23.88 $23.92 $23.92 92,878
2023-06-20 $23.89 $23.94 $23.89 $23.92 $23.92 88,087
2023-06-16 $23.85 $23.91 $23.85 $23.90 $23.90 163,582
2023-06-15 $23.90 $23.94 $23.90 $23.94 $23.94 74,557
2023-06-14 $23.90 $23.91 $23.79 $23.86 $23.86 271,504
2023-06-13 $23.82 $23.93 $23.82 $23.84 $23.84 84,472
2023-06-12 $23.88 $23.89 $23.85 $23.88 $23.88 252,718
2023-06-09 $23.89 $23.89 $23.85 $23.86 $23.86 147,463
2023-06-08 $23.89 $23.92 $23.89 $23.91 $23.91 98,305
2023-06-07 $23.91 $23.92 $23.85 $23.85 $23.85 291,733
2023-06-06 $23.94 $23.94 $23.90 $23.92 $23.92 63,090
2023-06-05 $23.90 $23.97 $23.90 $23.93 $23.93 128,661
2023-06-02 $24.00 $24.00 $23.93 $23.93 $23.93 62,183
2023-06-01 $23.98 $24.01 $23.98 $24.00 $24.00 243,856
2023-05-31 $24.00 $24.03 $23.98 $24.01 $23.95 108,751
2023-05-30 $23.93 $23.99 $23.93 $23.98 $23.92 104,206
2023-05-26 $23.87 $23.90 $23.84 $23.90 $23.84 134,913
2023-05-25 $23.94 $23.94 $23.88 $23.88 $23.82 135,206
2023-05-24 $24.00 $24.01 $23.94 $23.96 $23.90 132,779
2023-05-23 $23.98 $24.00 $23.95 $24.00 $23.94 129,275
2023-05-22 $23.98 $24.01 $23.98 $23.99 $23.93 128,438
2023-05-19 $23.98 $24.02 $23.95 $23.98 $23.92 196,934
2023-05-18 $24.01 $24.01 $23.97 $23.99 $23.93 90,701
2023-05-17 $24.06 $24.07 $24.02 $24.04 $23.98 108,210
2023-05-16 $24.10 $24.10 $24.05 $24.06 $24.00 134,727
2023-05-15 $24.12 $24.12 $24.09 $24.11 $24.05 173,743
2023-05-12 $24.18 $24.19 $24.11 $24.12 $24.06 119,400
2023-05-11 $24.22 $24.22 $24.17 $24.19 $24.19 101,222
2023-05-10 $24.12 $24.17 $24.12 $24.16 $24.16 194,139
2023-05-09 $24.07 $24.09 $24.06 $24.07 $24.07 110,800
2023-05-08 $24.08 $24.11 $24.07 $24.08 $24.08 129,021
2023-05-05 $24.17 $24.17 $24.11 $24.13 $24.13 118,436
2023-05-04 $24.17 $24.23 $24.13 $24.20 $24.20 197,380
2023-05-03 $24.15 $24.20 $24.12 $24.18 $24.18 97,362
2023-05-02 $24.05 $24.10 $24.04 $24.10 $24.10 90,555
2023-05-01 $24.08 $24.08 $24.01 $24.02 $24.02 125,266
2023-04-28 $24.15 $24.17 $24.13 $24.17 $24.11 97,354
2023-04-27 $24.14 $24.14 $24.09 $24.09 $24.04 167,071
2023-04-26 $24.19 $24.21 $24.11 $24.16 $24.11 554,226
2023-04-25 $24.16 $24.21 $24.15 $24.19 $24.13 147,759
2023-04-24 $24.09 $24.11 $24.08 $24.11 $24.06 143,368
2023-04-21 $24.10 $24.10 $24.05 $24.08 $24.03 82,940
2023-04-20 $24.05 $24.07 $24.05 $24.06 $24.01 122,290
2023-04-19 $24.03 $24.03 $24.00 $24.00 $23.95 173,314
2023-04-18 $24.05 $24.07 $24.04 $24.06 $24.00 77,589
2023-04-17 $24.05 $24.06 $24.02 $24.04 $23.99 160,470
2023-04-14 $24.10 $24.10 $24.07 $24.10 $24.10 62,383
2023-04-13 $24.16 $24.17 $24.14 $24.16 $24.16 119,831
2023-04-12 $24.14 $24.14 $24.08 $24.11 $24.11 155,985
2023-04-11 $24.10 $24.10 $24.05 $24.09 $24.09 199,954
2023-04-10 $24.08 $24.09 $24.04 $24.09 $24.09 110,064
2023-04-06 $24.19 $24.19 $24.13 $24.14 $24.14 143,159
2023-04-05 $24.22 $24.23 $24.17 $24.18 $24.18 295,858
2023-04-04 $24.10 $24.17 $24.08 $24.17 $24.17 167,945
2023-04-03 $24.03 $24.13 $24.02 $24.13 $24.13 131,245
2023-03-31 $24.00 $24.07 $24.00 $24.06 $24.01 100,004
2023-03-30 $23.99 $23.99 $23.97 $23.99 $23.93 172,280
2023-03-29 $23.92 $23.98 $23.91 $23.97 $23.92 328,866
2023-03-28 $23.94 $23.95 $23.91 $23.94 $23.89 188,143
2023-03-27 $24.00 $24.06 $23.97 $23.97 $23.92 152,466
2023-03-24 $24.16 $24.16 $24.09 $24.12 $24.06 192,871
2023-03-23 $24.08 $24.12 $24.05 $24.09 $24.04 136,450
2023-03-22 $23.88 $24.11 $23.87 $24.04 $24.04 268,982
2023-03-21 $23.89 $23.99 $23.87 $23.90 $23.90 153,913
2023-03-20 $23.92 $23.92 $23.85 $23.87 $23.87 904,258
2023-03-17 $23.87 $23.98 $23.84 $23.90 $23.90 350,293
2023-03-16 $23.90 $23.90 $23.75 $23.79 $23.79 371,902
2023-03-15 $23.90 $23.90 $23.77 $23.87 $23.87 258,327
2023-03-14 $23.85 $23.85 $23.69 $23.81 $23.81 392,866
2023-03-13 $23.96 $24.00 $23.80 $23.82 $23.82 288,826
2023-03-10 $23.80 $23.83 $23.75 $23.79 $23.79 114,199
2023-03-09 $23.66 $23.70 $23.66 $23.69 $23.69 174,543
2023-03-08 $23.66 $23.68 $23.60 $23.63 $23.63 137,065
2023-03-07 $23.74 $23.74 $23.65 $23.66 $23.66 162,765
2023-03-06 $23.75 $23.75 $23.71 $23.72 $23.72 52,707
2023-03-03 $23.72 $23.73 $23.69 $23.72 $23.72 84,955
2023-03-02 $23.64 $23.69 $23.63 $23.69 $23.69 134,721
2023-03-01 $23.72 $23.72 $23.66 $23.67 $23.67 96,746
2023-02-28 $23.77 $23.79 $23.76 $23.79 $23.74 109,143
2023-02-27 $23.80 $23.81 $23.78 $23.80 $23.75 186,204
2023-02-24 $23.75 $23.77 $23.74 $23.77 $23.71 198,642
2023-02-23 $23.81 $23.84 $23.80 $23.83 $23.78 105,296
2023-02-22 $23.81 $23.84 $23.80 $23.81 $23.76 165,472
2023-02-21 $23.83 $23.83 $23.78 $23.81 $23.76 151,387
2023-02-17 $23.84 $23.89 $23.84 $23.88 $23.83 91,616
2023-02-16 $23.85 $23.89 $23.83 $23.84 $23.84 96,046
2023-02-15 $23.86 $23.87 $23.84 $23.86 $23.86 125,261
2023-02-14 $23.91 $23.91 $23.84 $23.87 $23.87 1,036,810
2023-02-13 $23.92 $23.94 $23.91 $23.92 $23.92 160,359
2023-02-10 $23.98 $23.98 $23.93 $23.94 $23.94 145,237
2023-02-09 $24.02 $24.02 $23.96 $23.96 $23.96 369,288
2023-02-08 $23.99 $24.02 $23.98 $24.02 $24.02 145,415
2023-02-07 $24.00 $24.05 $23.98 $23.99 $23.99 148,566
2023-02-06 $24.00 $24.01 $23.98 $23.99 $23.99 88,143
2023-02-03 $24.09 $24.11 $24.07 $24.08 $24.08 167,914
2023-02-02 $24.21 $24.23 $24.17 $24.19 $24.19 283,908
2023-02-01 $24.11 $24.18 $24.06 $24.17 $24.17 212,600
2023-01-31 $24.10 $24.14 $24.08 $24.14 $24.09 220,965
2023-01-30 $24.07 $24.09 $24.05 $24.06 $24.01 169,468
2023-01-27 $24.08 $24.10 $24.07 $24.08 $24.03 114,574
2023-01-26 $24.11 $24.13 $24.09 $24.10 $24.05 198,978
2023-01-25 $24.10 $24.12 $24.09 $24.11 $24.06 142,509
2023-01-24 $24.07 $24.11 $24.06 $24.09 $24.04 127,072
2023-01-23 $24.08 $24.10 $24.06 $24.08 $24.03 84,700
2023-01-20 $24.07 $24.11 $24.06 $24.10 $24.05 169,349
2023-01-19 $24.11 $24.19 $24.10 $24.13 $24.13 359,047
2023-01-18 $24.13 $24.15 $24.11 $24.14 $24.14 196,970
2023-01-17 $24.03 $24.05 $24.02 $24.04 $24.04 194,603
2023-01-13 $24.03 $24.05 $24.02 $24.02 $24.02 168,133
2023-01-12 $24.03 $24.07 $24.00 $24.07 $24.07 901,396
2023-01-11 $23.96 $23.98 $23.92 $23.97 $23.97 1,774,665
2023-01-10 $23.94 $23.95 $23.91 $23.93 $23.93 113,594
2023-01-09 $23.94 $23.98 $23.94 $23.94 $23.94 199,144
2023-01-06 $23.81 $23.94 $23.81 $23.93 $23.93 159,884
2023-01-05 $23.75 $23.80 $23.74 $23.78 $23.78 234,339
2023-01-04 $23.84 $23.84 $23.80 $23.82 $23.82 130,696
2023-01-03 $23.84 $23.84 $23.77 $23.78 $23.78 235,000
2022-12-30 $23.77 $23.78 $23.74 $23.77 $23.77 152,735
2022-12-29 $23.77 $23.79 $23.76 $23.78 $23.78 197,965
2022-12-28 $23.77 $23.77 $23.75 $23.75 $23.75 208,756
2022-12-27 $23.79 $23.81 $23.76 $23.76 $23.76 176,590
2022-12-23 $23.84 $23.85 $23.82 $23.83 $23.83 208,271
2022-12-22 $23.86 $23.88 $23.84 $23.86 $23.86 168,424
2022-12-21 $23.86 $23.86 $23.81 $23.86 $23.86 499,162
2022-12-20 $23.80 $23.81 $23.78 $23.80 $23.80 268,109
2022-12-19 $23.87 $23.88 $23.83 $23.84 $23.84 160,472
2022-12-16 $23.84 $23.92 $23.84 $23.91 $23.91 179,958
2022-12-15 $23.90 $23.92 $23.86 $23.90 $23.90 311,989
2022-12-14 $23.93 $24.00 $23.87 $23.94 $23.89 139,975
2022-12-13 $23.85 $24.00 $23.85 $23.91 $23.86 213,574
2022-12-12 $23.87 $23.88 $23.82 $23.84 $23.79 130,222
2022-12-09 $23.86 $23.89 $23.85 $23.87 $23.82 178,910
2022-12-08 $23.88 $23.89 $23.85 $23.87 $23.87 269,701
2022-12-07 $23.87 $23.91 $23.85 $23.90 $23.90 303,243
2022-12-06 $23.82 $23.83 $23.80 $23.83 $23.83 167,408
2022-12-05 $23.85 $23.86 $23.79 $23.80 $23.80 208,389
2022-12-02 $23.80 $23.91 $23.78 $23.89 $23.89 162,762
2022-12-01 $23.82 $23.89 $23.81 $23.88 $23.88 247,018
2022-11-30 $23.71 $23.84 $23.68 $23.84 $23.80 164,029
2022-11-29 $23.73 $23.75 $23.70 $23.70 $23.66 625,246
2022-11-28 $23.75 $23.77 $23.73 $23.75 $23.71 204,775
2022-11-25 $23.77 $23.77 $23.74 $23.76 $23.72 61,756
2022-11-23 $23.70 $23.76 $23.70 $23.75 $23.71 196,265
2022-11-22 $23.70 $23.72 $23.68 $23.70 $23.66 154,074
2022-11-21 $23.69 $23.70 $23.66 $23.66 $23.62 186,884
2022-11-18 $23.69 $23.71 $23.67 $23.69 $23.65 182,477
2022-11-17 $23.68 $23.70 $23.66 $23.69 $23.65 135,915
2022-11-16 $23.73 $23.75 $23.71 $23.73 $23.69 451,089
2022-11-15 $23.70 $23.71 $23.65 $23.70 $23.66 1,029,196
2022-11-14 $23.61 $23.65 $23.61 $23.62 $23.58 180,870
2022-11-11 $23.62 $23.68 $23.62 $23.66 $23.62 295,152
2022-11-10 $23.59 $23.67 $23.59 $23.64 $23.60 417,165
2022-11-09 $23.36 $23.40 $23.34 $23.38 $23.34 203,346
2022-11-08 $23.34 $23.37 $23.32 $23.35 $23.31 242,260
2022-11-07 $23.32 $23.33 $23.31 $23.31 $23.27 199,166
2022-11-04 $23.30 $23.35 $23.27 $23.35 $23.31 264,176
2022-11-03 $23.21 $23.29 $23.20 $23.28 $23.24 119,159
2022-11-02 $23.34 $23.45 $23.31 $23.34 $23.30 196,541
2022-11-01 $23.39 $23.40 $23.33 $23.36 $23.32 150,112
2022-10-31 $23.38 $23.39 $23.36 $23.38 $23.30 100,833
2022-10-28 $23.38 $23.44 $23.38 $23.42 $23.33 199,466
2022-10-27 $23.42 $23.46 $23.39 $23.43 $23.35 240,299
2022-10-26 $23.34 $23.41 $23.34 $23.36 $23.28 316,193
2022-10-25 $23.34 $23.39 $23.33 $23.34 $23.26 318,151
2022-10-24 $23.27 $23.32 $23.25 $23.29 $23.21 1,087,817
2022-10-21 $23.20 $23.30 $23.20 $23.30 $23.22 148,993
2022-10-20 $23.22 $23.26 $23.18 $23.19 $23.11 1,210,481
2022-10-19 $23.25 $23.27 $23.21 $23.23 $23.15 111,916
2022-10-18 $23.36 $23.37 $23.29 $23.32 $23.24 216,188
2022-10-17 $23.35 $23.36 $23.29 $23.29 $23.21 145,618
2022-10-14 $23.39 $23.39 $23.23 $23.25 $23.17 424,466
2022-10-13 $23.23 $23.35 $23.22 $23.33 $23.25 223,450
2022-10-12 $23.38 $23.39 $23.31 $23.34 $23.26 1,333,848
2022-10-11 $23.42 $23.44 $23.37 $23.38 $23.30 228,075
2022-10-10 $23.45 $23.45 $23.39 $23.40 $23.32 151,937
2022-10-07 $23.48 $23.48 $23.42 $23.42 $23.42 114,188
2022-10-06 $23.54 $23.56 $23.50 $23.51 $23.51 147,001
2022-10-05 $23.55 $23.58 $23.51 $23.55 $23.55 206,125
2022-10-04 $23.63 $23.65 $23.61 $23.62 $23.62 610,428
2022-10-03 $23.53 $23.63 $23.52 $23.57 $23.57 222,318
2022-09-30 $23.51 $23.55 $23.47 $23.49 $23.49 1,122,362
2022-09-29 $23.49 $23.51 $23.45 $23.50 $23.50 184,842
2022-09-28 $23.51 $23.59 $23.46 $23.58 $23.58 107,604
2022-09-27 $23.48 $23.50 $23.36 $23.37 $23.37 333,428
2022-09-26 $23.55 $23.56 $23.43 $23.44 $23.44 155,383
2022-09-23 $23.62 $23.62 $23.56 $23.57 $23.57 87,417
2022-09-22 $23.70 $23.70 $23.63 $23.64 $23.64 70,600
2022-09-21 $23.76 $23.78 $23.68 $23.75 $23.75 147,355
2022-09-20 $23.77 $23.78 $23.75 $23.76 $23.76 216,818
2022-09-19 $23.77 $23.82 $23.77 $23.80 $23.80 808,688
2022-09-16 $23.82 $23.86 $23.81 $23.83 $23.83 120,164
2022-09-15 $23.85 $23.86 $23.84 $23.84 $23.84 84,443
2022-09-14 $23.84 $23.88 $23.84 $23.85 $23.85 86,215
2022-09-13 $23.86 $23.89 $23.85 $23.87 $23.87 114,685
2022-09-12 $24.01 $24.02 $23.95 $23.98 $23.98 116,013
2022-09-09 $23.98 $24.03 $23.96 $23.96 $23.96 136,629
2022-09-08 $23.97 $24.01 $23.96 $23.98 $23.98 265,683
2022-09-07 $23.93 $23.99 $23.93 $23.99 $23.99 79,634
2022-09-06 $23.93 $23.95 $23.90 $23.90 $23.90 182,357
2022-09-02 $24.00 $24.05 $23.98 $23.98 $23.98 167,667
2022-09-01 $23.92 $23.95 $23.91 $23.95 $23.95 176,072
2022-08-31 $24.07 $24.08 $23.99 $24.01 $23.97 173,307
2022-08-30 $24.08 $24.10 $24.04 $24.07 $24.03 114,636
2022-08-29 $24.08 $24.09 $24.07 $24.07 $24.03 73,198
2022-08-26 $24.17 $24.17 $24.13 $24.14 $24.10 67,926
2022-08-25 $24.15 $24.20 $24.13 $24.20 $24.16 300,584
2022-08-24 $24.11 $24.13 $24.09 $24.13 $24.13 178,490
2022-08-23 $24.12 $24.18 $24.11 $24.15 $24.15 873,561
2022-08-22 $24.15 $24.17 $24.12 $24.13 $24.13 79,063
2022-08-19 $24.20 $24.20 $24.14 $24.19 $24.19 286,381
2022-08-18 $24.24 $24.32 $24.24 $24.24 $24.24 117,490
2022-08-17 $24.21 $24.25 $24.19 $24.21 $24.21 467,824
2022-08-16 $24.29 $24.32 $24.26 $24.29 $24.29 220,200
2022-08-15 $24.33 $24.34 $24.31 $24.32 $24.32 134,786
2022-08-12 $24.28 $24.31 $24.25 $24.30 $24.30 192,318
2022-08-11 $24.33 $24.35 $24.23 $24.24 $24.24 140,656
2022-08-10 $24.28 $24.33 $24.27 $24.27 $24.27 108,768
2022-08-09 $24.20 $24.21 $24.18 $24.19 $24.19 110,751
2022-08-08 $24.24 $24.27 $24.22 $24.23 $24.23 74,294
2022-08-05 $24.20 $24.23 $24.19 $24.21 $24.21 167,250
2022-08-04 $24.29 $24.37 $24.28 $24.37 $24.37 246,826
2022-08-03 $24.24 $24.30 $24.21 $24.29 $24.29 147,249
2022-08-02 $24.38 $24.40 $24.23 $24.26 $24.26 362,447
2022-08-01 $24.37 $24.40 $24.36 $24.38 $24.38 201,767
2022-07-29 $24.41 $24.44 $24.39 $24.43 $24.39 184,615
2022-07-28 $24.39 $24.41 $24.35 $24.40 $24.36 170,517
2022-07-27 $24.23 $24.33 $24.23 $24.30 $24.26 123,407
2022-07-26 $24.24 $24.25 $24.20 $24.20 $24.17 257,070
2022-07-25 $24.23 $24.25 $24.20 $24.22 $24.19 453,491
2022-07-22 $24.25 $24.30 $24.22 $24.27 $24.23 103,629
2022-07-21 $24.08 $24.17 $24.07 $24.17 $24.14 130,337
2022-07-20 $24.09 $24.09 $24.03 $24.04 $24.00 59,426
2022-07-19 $24.07 $24.07 $24.04 $24.06 $24.03 211,313
2022-07-18 $24.08 $24.10 $24.05 $24.05 $24.02 131,096
2022-07-15 $24.05 $24.11 $24.05 $24.09 $24.06 192,121
2022-07-14 $23.98 $24.07 $23.98 $24.06 $24.03 112,282
2022-07-13 $23.98 $24.09 $23.98 $24.07 $24.04 598,056
2022-07-12 $24.10 $24.14 $24.08 $24.09 $24.06 140,536
2022-07-11 $24.12 $24.13 $24.07 $24.09 $24.06 533,246
2022-07-08 $24.08 $24.12 $24.06 $24.10 $24.07 477,337
2022-07-07 $24.13 $24.15 $24.06 $24.15 $24.12 1,193,603
2022-07-06 $24.21 $24.22 $24.11 $24.13 $24.10 214,890
2022-07-05 $24.18 $24.20 $24.12 $24.17 $24.14 560,060
2022-07-01 $24.13 $24.20 $24.10 $24.16 $24.13 537,490
2022-06-30 $24.07 $24.11 $24.06 $24.09 $24.02 242,420
2022-06-29 $23.96 $24.05 $23.95 $24.03 $23.96 144,310
2022-06-28 $23.98 $23.99 $23.94 $23.97 $23.90 222,861
2022-06-27 $23.99 $24.02 $23.97 $23.97 $23.90 188,776
2022-06-24 $23.99 $24.07 $23.99 $24.03 $23.96 290,029
2022-06-23 $24.00 $24.06 $23.99 $24.01 $23.94 200,061
2022-06-22 $23.98 $23.99 $23.93 $23.94 $23.87 149,955
2022-06-21 $23.92 $23.96 $23.90 $23.90 $23.83 110,095
2022-06-17 $23.93 $23.95 $23.89 $23.93 $23.86 216,987
2022-06-16 $23.85 $23.94 $23.83 $23.92 $23.85 163,309
2022-06-15 $23.86 $23.97 $23.78 $23.93 $23.86 196,632
2022-06-14 $23.87 $23.91 $23.73 $23.73 $23.66 276,059
2022-06-13 $23.92 $23.93 $23.78 $23.83 $23.76 241,880
2022-06-10 $24.12 $24.12 $24.05 $24.05 $23.98 75,869
2022-06-09 $24.24 $24.24 $24.19 $24.19 $24.12 145,822
2022-06-08 $24.26 $24.29 $24.25 $24.25 $24.18 151,103
2022-06-07 $24.28 $24.31 $24.27 $24.29 $24.22 148,183
2022-06-06 $24.29 $24.29 $24.25 $24.27 $24.20 173,895
2022-06-03 $24.24 $24.31 $24.24 $24.31 $24.24 155,640
2022-06-02 $24.34 $24.34 $24.31 $24.34 $24.27 114,255
2022-06-01 $24.38 $24.41 $24.29 $24.31 $24.24 155,797
2022-05-31 $24.44 $24.45 $24.39 $24.44 $24.34 231,201
2022-05-27 $24.50 $24.51 $24.46 $24.51 $24.41 105,712
2022-05-26 $24.48 $24.49 $24.44 $24.45 $24.35 589,154
2022-05-25 $24.44 $24.46 $24.39 $24.45 $24.35 172,697
2022-05-24 $24.31 $24.40 $24.31 $24.39 $24.29 114,984
2022-05-23 $24.29 $24.31 $24.26 $24.28 $24.18 163,747
2022-05-20 $24.29 $24.31 $24.27 $24.30 $24.20 119,277
2022-05-19 $24.29 $24.30 $24.26 $24.27 $24.17 236,992
2022-05-18 $24.22 $24.26 $24.21 $24.22 $24.12 376,314
2022-05-17 $24.26 $24.28 $24.23 $24.26 $24.16 119,374
2022-05-16 $24.32 $24.35 $24.31 $24.34 $24.24 138,764
2022-05-13 $24.31 $24.33 $24.26 $24.31 $24.21 672,311
2022-05-12 $24.30 $24.34 $24.27 $24.31 $24.21 139,170
2022-05-11 $24.26 $24.29 $24.25 $24.27 $24.17 155,134
2022-05-10 $24.31 $24.33 $24.27 $24.30 $24.20 155,240
2022-05-09 $24.22 $24.29 $24.21 $24.27 $24.17 144,764
2022-05-06 $24.21 $24.25 $24.19 $24.20 $24.10 288,687
2022-05-05 $24.28 $24.28 $24.19 $24.23 $24.13 131,401
2022-05-04 $24.19 $24.33 $24.15 $24.32 $24.22 265,639
2022-05-03 $24.24 $24.26 $24.19 $24.20 $24.10 357,212
2022-05-02 $24.21 $24.21 $24.18 $24.19 $24.09 135,974
2022-04-29 $24.26 $24.29 $24.24 $24.24 $24.11 133,786
2022-04-28 $24.34 $24.34 $24.29 $24.32 $24.19 245,573
2022-04-27 $24.41 $24.41 $24.34 $24.34 $24.21 200,768
2022-04-26 $24.42 $24.45 $24.38 $24.39 $24.26 157,597
2022-04-25 $24.32 $24.39 $24.32 $24.35 $24.22 286,939
2022-04-22 $24.20 $24.28 $24.18 $24.27 $24.14 190,739
2022-04-21 $24.32 $24.33 $24.24 $24.26 $24.13 291,633
2022-04-20 $24.36 $24.38 $24.34 $24.35 $24.22 495,714
2022-04-19 $24.36 $24.38 $24.30 $24.31 $24.18 756,931
2022-04-18 $24.43 $24.45 $24.40 $24.42 $24.29 359,576
2022-04-14 $24.50 $24.51 $24.43 $24.44 $24.31 183,921
2022-04-13 $24.52 $24.55 $24.50 $24.51 $24.38 174,810
2022-04-12 $24.42 $24.50 $24.42 $24.48 $24.35 253,554
2022-04-11 $24.42 $24.43 $24.40 $24.41 $24.28 152,417
2022-04-08 $24.44 $24.47 $24.42 $24.44 $24.31 236,093
2022-04-07 $24.50 $24.54 $24.47 $24.51 $24.38 259,959
2022-04-06 $24.45 $24.51 $24.42 $24.47 $24.34 1,949,884
2022-04-05 $24.58 $24.62 $24.49 $24.51 $24.38 510,937
2022-04-04 $24.58 $24.75 $24.56 $24.60 $24.47 197,616
2022-04-01 $24.54 $24.60 $24.54 $24.56 $24.43 250,225
2022-03-31 $24.64 $24.68 $24.63 $24.63 $24.47 388,803
2022-03-30 $24.61 $24.65 $24.61 $24.65 $24.49 158,889
2022-03-29 $24.54 $24.63 $24.54 $24.62 $24.46 206,455
2022-03-28 $24.54 $24.55 $24.52 $24.54 $24.38 148,118
2022-03-25 $24.60 $24.60 $24.50 $24.55 $24.39 276,114
2022-03-24 $24.62 $24.65 $24.58 $24.64 $24.48 205,067
2022-03-23 $24.64 $24.64 $24.62 $24.63 $24.47 88,326
2022-03-22 $24.53 $24.63 $24.53 $24.62 $24.46 293,331
2022-03-21 $24.67 $24.84 $24.60 $24.63 $24.47 201,932
2022-03-18 $24.70 $24.74 $24.70 $24.72 $24.56 131,770
2022-03-17 $24.70 $24.74 $24.69 $24.72 $24.56 259,646
2022-03-16 $24.67 $24.71 $24.60 $24.68 $24.52 219,370
2022-03-15 $24.66 $24.68 $24.64 $24.65 $24.49 519,123
2022-03-14 $24.67 $24.69 $24.62 $24.62 $24.46 185,655
2022-03-11 $24.76 $24.77 $24.73 $24.73 $24.57 137,514
2022-03-10 $24.79 $24.81 $24.72 $24.77 $24.61 257,700
2022-03-09 $24.83 $24.85 $24.81 $24.84 $24.68 255,290
2022-03-08 $24.90 $24.90 $24.77 $24.84 $24.68 144,739
2022-03-07 $25.01 $25.01 $24.83 $24.91 $24.75 145,861
2022-03-04 $25.06 $25.09 $25.02 $25.04 $24.88 128,861
2022-03-03 $25.05 $25.06 $25.02 $25.03 $24.87 151,731
2022-03-02 $25.11 $25.11 $25.03 $25.04 $24.88 185,439
2022-03-01 $25.15 $25.22 $25.15 $25.17 $25.01 228,007
2022-02-28 $25.10 $25.15 $25.09 $25.13 $24.94 267,114
2022-02-25 $25.04 $25.04 $25.00 $25.04 $24.85 186,707
2022-02-24 $25.00 $25.06 $24.99 $25.03 $24.84 306,355
2022-02-23 $25.01 $25.04 $25.01 $25.02 $24.83 123,141
2022-02-22 $25.05 $25.07 $25.04 $25.05 $24.86 331,785
2022-02-18 $25.10 $25.10 $25.08 $25.08 $24.89 107,215
2022-02-17 $25.09 $25.11 $25.08 $25.10 $24.91 147,171
2022-02-16 $25.08 $25.09 $25.06 $25.09 $24.90 275,782
2022-02-15 $25.05 $25.09 $25.05 $25.06 $24.87 662,714
2022-02-14 $25.08 $25.08 $25.05 $25.06 $24.87 258,557
2022-02-11 $25.10 $25.14 $25.07 $25.13 $24.94 254,142
2022-02-10 $25.15 $25.15 $25.04 $25.04 $24.85 232,647
2022-02-09 $25.21 $25.24 $25.20 $25.21 $25.02 199,552
2022-02-08 $25.23 $25.23 $25.20 $25.21 $25.02 155,340
2022-02-07 $25.19 $25.24 $25.19 $25.24 $25.05 132,721
2022-02-04 $25.28 $25.28 $25.20 $25.21 $25.02 183,034
2022-02-03 $25.31 $25.32 $25.29 $25.30 $25.11 286,356
2022-02-02 $25.34 $25.36 $25.33 $25.35 $25.16 272,233
2022-02-01 $25.33 $25.34 $25.29 $25.33 $25.14 413,600
2022-01-31 $25.28 $25.35 $25.28 $25.33 $25.12 383,186
2022-01-28 $25.31 $25.34 $25.30 $25.32 $25.11 669,923
2022-01-27 $25.32 $25.35 $25.30 $25.31 $25.10 2,079,635
2022-01-26 $25.42 $25.45 $25.35 $25.38 $25.17 146,560
2022-01-25 $25.43 $25.46 $25.41 $25.41 $25.20 254,121
2022-01-24 $25.44 $25.46 $25.40 $25.44 $25.23 378,320
2022-01-21 $25.41 $25.45 $25.41 $25.42 $25.21 294,008
2022-01-20 $25.40 $25.45 $25.37 $25.39 $25.17 421,167
2022-01-19 $25.41 $25.47 $25.40 $25.40 $25.19 287,610
2022-01-18 $25.43 $25.43 $25.39 $25.39 $25.18 196,248
2022-01-14 $25.50 $25.50 $25.46 $25.46 $25.25 232,112
2022-01-13 $25.51 $25.54 $25.50 $25.52 $25.31 243,587
2022-01-12 $25.52 $25.53 $25.51 $25.52 $25.31 204,234
2022-01-11 $25.48 $25.52 $25.47 $25.51 $25.29 202,881
2022-01-10 $25.49 $25.51 $25.47 $25.49 $25.28 158,852
2022-01-07 $25.53 $25.54 $25.51 $25.53 $25.32 227,101
2022-01-06 $25.55 $25.55 $25.53 $25.54 $25.33 211,175
2022-01-05 $25.62 $25.63 $25.57 $25.58 $25.37 136,377
2022-01-04 $25.60 $25.63 $25.60 $25.63 $25.41 206,000
2022-01-03 $25.61 $25.63 $25.59 $25.61 $25.40 166,451
2021-12-31 $25.66 $25.67 $25.64 $25.65 $25.43 144,808
2021-12-30 $25.60 $25.66 $25.60 $25.66 $25.44 135,293
2021-12-29 $25.64 $25.65 $25.62 $25.64 $25.42 200,621
2021-12-28 $25.65 $25.66 $25.65 $25.66 $25.44 121,758
2021-12-27 $25.64 $25.66 $25.62 $25.66 $25.44 261,882
2021-12-23 $25.64 $25.66 $25.62 $25.64 $25.42 223,193
2021-12-22 $25.63 $25.64 $25.62 $25.63 $25.41 208,858
2021-12-21 $25.55 $25.65 $25.55 $25.62 $25.40 373,530
2021-12-20 $25.66 $25.67 $25.64 $25.64 $25.42 181,754
2021-12-17 $25.65 $25.67 $25.64 $25.64 $25.42 332,749
2021-12-16 $25.65 $25.66 $25.64 $25.65 $25.43 186,402
2021-12-15 $25.60 $25.64 $25.58 $25.64 $25.40 194,585
2021-12-14 $25.63 $25.63 $25.59 $25.61 $25.37 641,693
2021-12-13 $25.64 $25.65 $25.61 $25.64 $25.40 212,686
2021-12-10 $25.62 $25.66 $25.62 $25.62 $25.38 153,423
2021-12-09 $25.61 $25.64 $25.60 $25.61 $25.37 390,614
2021-12-08 $25.62 $25.63 $25.59 $25.61 $25.37 185,585
2021-12-07 $25.62 $25.63 $25.60 $25.61 $25.37 188,593
2021-12-06 $25.65 $25.66 $25.61 $25.62 $25.38 267,050
2021-12-03 $25.62 $25.69 $25.62 $25.66 $25.42 166,376
2021-12-02 $25.65 $25.65 $25.59 $25.61 $25.37 264,252
2021-12-01 $25.64 $25.66 $25.63 $25.65 $25.41 120,842
2021-11-30 $25.76 $25.79 $25.69 $25.70 $25.40 369,632
2021-11-29 $25.74 $25.74 $25.69 $25.72 $25.42 144,712
2021-11-26 $25.74 $25.74 $25.68 $25.69 $25.39 352,871
2021-11-24 $25.64 $25.65 $25.63 $25.64 $25.34 141,838
2021-11-23 $25.67 $25.67 $25.65 $25.66 $25.36 235,601
2021-11-22 $25.69 $25.72 $25.66 $25.68 $25.38 184,526
2021-11-19 $25.78 $25.78 $25.73 $25.74 $25.44 114,793
2021-11-18 $25.74 $25.76 $25.73 $25.75 $25.45 136,983
2021-11-17 $25.71 $25.76 $25.71 $25.75 $25.45 173,556
2021-11-16 $25.70 $25.74 $25.70 $25.73 $25.43 326,242
2021-11-15 $25.77 $25.77 $25.72 $25.73 $25.43 133,864
2021-11-12 $25.75 $25.76 $25.74 $25.76 $25.46 120,141
2021-11-11 $25.77 $25.77 $25.73 $25.74 $25.44 111,972
2021-11-10 $25.83 $25.83 $25.77 $25.78 $25.48 189,354
2021-11-09 $25.89 $25.89 $25.86 $25.88 $25.58 169,388
2021-11-08 $25.89 $25.90 $25.85 $25.86 $25.56 365,914
2021-11-05 $25.87 $25.90 $25.85 $25.89 $25.59 154,632
2021-11-04 $25.83 $25.87 $25.83 $25.85 $25.55 232,512
2021-11-03 $25.80 $25.82 $25.78 $25.82 $25.51 192,214
2021-11-02 $25.80 $25.84 $25.80 $25.82 $25.52 687,859
2021-11-01 $25.77 $25.80 $25.76 $25.78 $25.48 445,952
2021-10-29 $25.73 $25.84 $25.73 $25.82 $25.49 314,464
2021-10-28 $25.81 $25.84 $25.81 $25.83 $25.50 186,107
2021-10-27 $25.83 $25.84 $25.82 $25.83 $25.50 137,394
2021-10-26 $25.81 $25.83 $25.81 $25.83 $25.50 194,039
2021-10-25 $25.80 $25.83 $25.80 $25.83 $25.50 161,862
2021-10-22 $25.79 $25.82 $25.77 $25.79 $25.46 545,239
2021-10-21 $25.82 $25.82 $25.78 $25.80 $25.47 2,067,521
2021-10-20 $25.85 $25.86 $25.84 $25.85 $25.52 362,022
2021-10-19 $25.85 $25.86 $25.84 $25.85 $25.52 202,983
2021-10-18 $25.85 $25.86 $25.83 $25.84 $25.51 198,198
2021-10-15 $25.90 $25.90 $25.87 $25.88 $25.55 143,563
2021-10-14 $25.90 $25.92 $25.90 $25.90 $25.57 198,911
2021-10-13 $25.87 $25.91 $25.87 $25.90 $25.57 189,040
2021-10-12 $25.98 $25.98 $25.88 $25.90 $25.57 96,131
2021-10-11 $25.90 $25.91 $25.87 $25.88 $25.55 100,251
2021-10-08 $25.94 $25.94 $25.91 $25.92 $25.59 90,718
2021-10-07 $25.95 $25.96 $25.92 $25.92 $25.59 109,357
2021-10-06 $25.93 $25.95 $25.93 $25.94 $25.61 203,338
2021-10-05 $25.96 $25.97 $25.95 $25.95 $25.62 97,301
2021-10-04 $25.95 $25.99 $25.95 $25.99 $25.66 194,148
2021-10-01 $25.97 $26.00 $25.96 $25.98 $25.65 129,120
2021-09-30 $25.96 $25.99 $25.96 $25.98 $25.63 151,795
2021-09-29 $25.96 $25.98 $25.96 $25.96 $25.61 129,542
2021-09-28 $25.97 $25.97 $25.95 $25.95 $25.60 134,616
2021-09-27 $25.97 $25.99 $25.97 $25.97 $25.62 142,048
2021-09-24 $25.97 $25.98 $25.97 $25.98 $25.63 126,095
2021-09-23 $26.00 $26.02 $25.99 $26.00 $25.65 157,031
2021-09-22 $26.02 $26.04 $26.00 $26.02 $25.67 140,790
2021-09-21 $26.04 $26.05 $26.02 $26.02 $25.67 137,824
2021-09-20 $26.02 $26.04 $26.01 $26.04 $25.68 201,382
2021-09-17 $26.02 $26.03 $26.01 $26.01 $25.66 141,733
2021-09-16 $26.03 $26.04 $26.01 $26.04 $25.69 109,829
2021-09-15 $26.02 $26.05 $26.02 $26.04 $25.69 232,413
2021-09-14 $26.07 $26.07 $26.04 $26.05 $25.70 135,123
2021-09-13 $25.96 $26.05 $25.96 $26.04 $25.69 190,985
2021-09-10 $26.02 $26.04 $26.02 $26.04 $25.69 200,487
2021-09-09 $26.03 $26.05 $26.03 $26.04 $25.69 105,876
2021-09-08 $26.01 $26.03 $26.01 $26.02 $25.67 112,111
2021-09-07 $26.01 $26.02 $26.01 $26.02 $25.67 114,107
2021-09-03 $26.03 $26.05 $26.02 $26.04 $25.69 204,241
2021-09-02 $26.03 $26.04 $26.03 $26.04 $25.69 65,632
2021-09-01 $26.00 $26.04 $26.00 $26.04 $25.68 150,248
2021-08-31 $26.05 $26.06 $26.04 $26.06 $25.69 217,326
2021-08-30 $26.04 $26.06 $26.03 $26.06 $25.69 133,167
2021-08-27 $26.00 $26.04 $25.99 $26.04 $25.67 102,734
2021-08-26 $26.03 $26.03 $26.00 $26.01 $25.64 113,330
2021-08-25 $26.02 $26.02 $26.01 $26.02 $25.65 233,740
2021-08-24 $26.01 $26.03 $26.00 $26.02 $25.65 155,488
2021-08-23 $26.02 $26.03 $26.01 $26.02 $25.65 174,409
2021-08-20 $26.02 $26.03 $26.01 $26.02 $25.65 111,462
2021-08-19 $26.01 $26.03 $26.01 $26.01 $25.64 182,854
2021-08-18 $26.03 $26.03 $26.00 $26.00 $25.63 105,943
2021-08-17 $26.02 $26.03 $26.01 $26.01 $25.64 168,321
2021-08-16 $26.04 $26.05 $26.02 $26.03 $25.66 111,004
2021-08-13 $26.01 $26.02 $26.00 $26.01 $25.64 333,964
2021-08-12 $26.01 $26.01 $25.99 $26.01 $25.64 198,421
2021-08-11 $26.00 $26.02 $25.99 $26.00 $25.63 250,099
2021-08-10 $26.00 $26.01 $25.98 $25.98 $25.61 187,541
2021-08-09 $26.03 $26.03 $26.00 $26.00 $25.63 135,810
2021-08-06 $26.04 $26.04 $26.03 $26.03 $25.66 97,055
2021-08-05 $26.06 $26.07 $26.04 $26.06 $25.69 133,317
2021-08-04 $26.10 $26.12 $26.06 $26.08 $25.71 248,979
2021-08-03 $26.08 $26.10 $26.08 $26.10 $25.73 254,972
2021-08-02 $26.06 $26.10 $26.06 $26.09 $25.72 167,740
2021-07-30 $26.09 $26.10 $26.09 $26.10 $25.70 102,112
2021-07-29 $26.08 $26.09 $26.07 $26.08 $25.68 153,875
2021-07-28 $26.08 $26.10 $26.07 $26.09 $25.69 166,062
2021-07-27 $26.08 $26.09 $26.07 $26.07 $25.67 123,298
2021-07-26 $26.07 $26.07 $26.05 $26.06 $25.66 552,543
2021-07-23 $26.04 $26.08 $26.03 $26.06 $25.66 3,674,659
2021-07-22 $26.06 $26.09 $26.06 $26.09 $25.69 386,446
2021-07-21 $26.07 $26.07 $26.05 $26.05 $25.65 195,683
2021-07-20 $26.08 $26.10 $26.06 $26.09 $25.69 187,878
2021-07-19 $26.06 $26.08 $26.06 $26.06 $25.66 147,538
2021-07-16 $26.02 $26.05 $26.02 $26.03 $25.63 155,869
2021-07-15 $26.08 $26.08 $26.02 $26.05 $25.65 119,538
2021-07-14 $26.04 $26.05 $26.01 $26.04 $25.64 689,547
2021-07-13 $26.02 $26.04 $26.01 $26.01 $25.61 232,753
2021-07-12 $26.05 $26.06 $26.04 $26.04 $25.64 145,875
2021-07-09 $26.06 $26.06 $26.05 $26.06 $25.66 133,713
2021-07-08 $26.06 $26.08 $26.06 $26.06 $25.66 153,235
2021-07-07 $26.04 $26.07 $26.04 $26.07 $25.67 304,695
2021-07-06 $26.04 $26.06 $26.03 $26.05 $25.65 159,892
2021-07-02 $26.02 $26.04 $25.99 $26.04 $25.64 351,669
2021-07-01 $26.03 $26.03 $26.01 $26.01 $25.61 203,477
2021-06-30 $26.04 $26.05 $26.00 $26.04 $25.62 486,783
2021-06-29 $26.02 $26.05 $26.02 $26.04 $25.62 230,519
2021-06-28 $26.03 $26.04 $26.02 $26.03 $25.61 166,099
2021-06-25 $26.03 $26.04 $26.02 $26.03 $25.61 210,739
2021-06-24 $26.03 $26.03 $26.01 $26.03 $25.61 184,333
2021-06-23 $26.05 $26.05 $26.00 $26.02 $25.60 166,127
2021-06-22 $26.02 $26.04 $26.01 $26.04 $25.62 113,693
2021-06-21 $26.10 $26.10 $25.98 $26.01 $25.59 150,679
2021-06-18 $26.03 $26.03 $26.00 $26.00 $25.58 153,583
2021-06-17 $26.04 $26.04 $26.02 $26.02 $25.60 190,804
2021-06-16 $26.09 $26.11 $26.04 $26.05 $25.63 253,586
2021-06-15 $26.09 $26.10 $26.08 $26.09 $25.67 173,692
2021-06-14 $26.07 $26.10 $26.07 $26.09 $25.67 144,743
2021-06-11 $26.13 $26.13 $26.11 $26.11 $25.69 159,197
2021-06-10 $26.09 $26.12 $26.09 $26.11 $25.69 276,160
2021-06-09 $26.11 $26.11 $26.10 $26.11 $25.69 133,559
2021-06-08 $26.09 $26.10 $26.08 $26.09 $25.67 130,712
2021-06-07 $26.08 $26.09 $26.07 $26.08 $25.66 156,147
2021-06-04 $26.08 $26.10 $26.06 $26.09 $25.67 227,988
2021-06-03 $26.07 $26.07 $26.05 $26.05 $25.63 612,315
2021-06-02 $26.10 $26.11 $26.08 $26.09 $25.67 319,995
2021-06-01 $26.08 $26.10 $26.07 $26.09 $25.67 383,177
2021-05-28 $26.11 $26.14 $26.11 $26.12 $25.67 1,283,243
2021-05-27 $26.12 $26.14 $26.09 $26.10 $25.66 1,526,932
2021-05-26 $26.14 $26.14 $26.09 $26.11 $25.67 3,929,398
2021-05-25 $26.08 $26.10 $26.08 $26.10 $25.65 115,231
2021-05-24 $26.07 $26.09 $26.06 $26.09 $25.64 156,398
2021-05-21 $26.08 $26.08 $26.06 $26.06 $25.62 147,964
2021-05-20 $26.05 $26.07 $26.04 $26.06 $25.62 116,948
2021-05-19 $26.05 $26.06 $26.02 $26.03 $25.59 117,861
2021-05-18 $26.05 $26.05 $26.01 $26.05 $25.61 133,449
2021-05-17 $26.05 $26.08 $26.03 $26.05 $25.61 118,771
2021-05-14 $26.05 $26.06 $26.04 $26.04 $25.60 129,179
2021-05-13 $26.03 $26.12 $26.02 $26.02 $25.58 143,655
2021-05-12 $26.02 $26.03 $25.99 $26.01 $25.57 390,115
2021-05-11 $26.04 $26.13 $26.03 $26.04 $25.60 189,463
2021-05-10 $26.06 $26.07 $26.04 $26.04 $25.60 147,294
2021-05-07 $26.05 $26.08 $26.05 $26.07 $25.63 1,022,416
2021-05-06 $26.04 $26.05 $26.03 $26.05 $25.60 159,575
2021-05-05 $26.05 $26.05 $26.01 $26.04 $25.60 145,513
2021-05-04 $26.03 $26.04 $26.01 $26.02 $25.58 159,535
2021-05-03 $26.02 $26.04 $26.00 $26.01 $25.57 174,941
2021-04-30 $26.04 $26.07 $26.03 $26.05 $25.58 150,592
2021-04-29 $26.02 $26.04 $26.01 $26.03 $25.56 284,783
2021-04-28 $26.01 $26.03 $26.00 $26.03 $25.56 127,150
2021-04-27 $26.03 $26.03 $26.01 $26.02 $25.55 149,551
2021-04-26 $26.03 $26.04 $26.01 $26.01 $25.55 195,284
2021-04-23 $26.03 $26.04 $26.02 $26.03 $25.56 278,945
2021-04-22 $26.02 $26.03 $26.01 $26.03 $25.56 206,564
2021-04-21 $26.02 $26.03 $26.00 $26.02 $25.55 172,295
2021-04-20 $26.00 $26.02 $26.00 $26.01 $25.54 126,549
2021-04-19 $25.98 $26.01 $25.97 $26.00 $25.53 165,096
2021-04-16 $26.01 $26.03 $26.00 $26.00 $25.53 178,459
2021-04-15 $26.00 $26.03 $26.00 $26.03 $25.56 205,074
2021-04-14 $25.99 $26.01 $25.99 $26.01 $25.54 102,712
2021-04-13 $25.96 $26.01 $25.96 $26.01 $25.54 135,139
2021-04-12 $25.93 $25.98 $25.93 $25.98 $25.51 146,472
2021-04-09 $25.98 $26.00 $25.97 $25.99 $25.52 108,729
2021-04-08 $25.98 $26.00 $25.96 $26.00 $25.53 184,523
2021-04-07 $26.02 $26.02 $25.96 $25.98 $25.51 138,138
2021-04-06 $25.94 $25.98 $25.94 $25.97 $25.50 257,964
2021-04-05 $25.90 $25.95 $25.90 $25.93 $25.46 254,905
2021-04-01 $25.96 $26.00 $25.93 $25.95 $25.48 102,768
2021-03-31 $25.97 $25.99 $25.96 $25.98 $25.48 221,226
2021-03-30 $25.95 $25.97 $25.94 $25.96 $25.47 100,104
2021-03-29 $25.96 $26.01 $25.94 $25.95 $25.46 228,177
2021-03-26 $25.95 $25.96 $25.95 $25.95 $25.46 146,808
2021-03-25 $25.95 $25.98 $25.94 $25.96 $25.47 293,700
2021-03-24 $25.94 $25.97 $25.94 $25.96 $25.47 577,334
2021-03-23 $25.94 $25.97 $25.94 $25.96 $25.47 987,176
2021-03-22 $25.94 $25.96 $25.93 $25.94 $25.45 224,207
2021-03-19 $25.91 $25.96 $25.91 $25.94 $25.45 183,929
2021-03-18 $25.94 $25.96 $25.91 $25.94 $25.45 251,385
2021-03-17 $25.92 $26.00 $25.91 $25.97 $25.48 258,616
2021-03-16 $25.97 $25.97 $25.90 $25.94 $25.45 136,041
2021-03-15 $25.96 $25.96 $25.91 $25.92 $25.43 184,838
2021-03-12 $25.94 $26.01 $25.90 $25.92 $25.43 201,190
2021-03-11 $25.97 $25.97 $25.95 $25.96 $25.47 180,439
2021-03-10 $25.91 $25.97 $25.91 $25.94 $25.45 159,051
2021-03-09 $25.90 $25.92 $25.89 $25.90 $25.41 207,036
2021-03-08 $25.95 $25.95 $25.88 $25.89 $25.40 323,520
2021-03-05 $25.97 $25.98 $25.95 $25.97 $25.48 228,513
2021-03-04 $26.02 $26.03 $25.98 $25.99 $25.50 164,641
2021-03-03 $26.03 $26.04 $26.01 $26.02 $25.53 139,622
2021-03-02 $26.05 $26.07 $26.04 $26.06 $25.57 144,225
2021-03-01 $26.03 $26.07 $26.02 $26.06 $25.57 161,398
2021-02-26 $26.00 $26.05 $26.00 $26.04 $25.52 236,207
2021-02-25 $26.08 $26.08 $26.00 $26.01 $25.49 128,115
2021-02-24 $26.10 $26.13 $26.08 $26.12 $25.60 197,280
2021-02-23 $26.10 $26.12 $26.09 $26.12 $25.60 120,559
2021-02-22 $26.13 $26.13 $26.10 $26.11 $25.59 215,227
2021-02-19 $26.13 $26.15 $26.13 $26.13 $25.61 158,690
2021-02-18 $26.33 $26.33 $26.13 $26.15 $25.63 135,956
2021-02-17 $26.14 $26.15 $26.12 $26.15 $25.63 244,131
2021-02-16 $26.16 $26.16 $26.12 $26.13 $25.61 154,105
2021-02-12 $26.16 $26.16 $26.15 $26.16 $25.64 250,491
2021-02-11 $26.18 $26.18 $26.14 $26.15 $25.63 272,195
2021-02-10 $26.15 $26.18 $26.15 $26.16 $25.64 349,612
2021-02-09 $26.15 $26.16 $26.14 $26.15 $25.63 116,715
2021-02-08 $26.16 $26.16 $26.15 $26.16 $25.64 304,596
2021-02-05 $26.15 $26.17 $26.15 $26.15 $25.63 401,251
2021-02-04 $26.18 $26.18 $26.14 $26.15 $25.63 355,199
2021-02-03 $26.14 $26.15 $26.13 $26.15 $25.63 149,512
2021-02-02 $26.15 $26.15 $26.12 $26.15 $25.62 157,630
2021-02-01 $26.15 $26.15 $26.12 $26.15 $25.63 156,129
2021-01-29 $26.15 $26.17 $26.14 $26.15 $25.60 375,128
2021-01-28 $26.15 $26.16 $26.14 $26.15 $25.59 94,601
2021-01-27 $26.17 $26.17 $26.15 $26.16 $25.60 260,988
2021-01-26 $26.15 $26.17 $26.15 $26.16 $25.61 175,839
2021-01-25 $26.16 $26.17 $26.14 $26.16 $25.61 188,309
2021-01-22 $26.15 $26.17 $26.14 $26.16 $25.61 242,626
2021-01-21 $26.15 $26.17 $26.13 $26.16 $25.61 138,999
2021-01-20 $26.15 $26.16 $26.14 $26.15 $25.60 131,798
2021-01-19 $26.15 $26.16 $26.13 $26.15 $25.60 205,708
2021-01-15 $26.15 $26.16 $26.14 $26.15 $25.60 435,834
2021-01-14 $26.15 $26.16 $26.14 $26.14 $25.59 500,644
2021-01-13 $26.14 $26.16 $26.14 $26.16 $25.61 162,202
2021-01-12 $26.11 $26.14 $26.10 $26.14 $25.59 184,725
2021-01-11 $26.13 $26.13 $26.11 $26.12 $25.57 209,790
2021-01-08 $26.15 $26.16 $26.12 $26.14 $25.59 326,051
2021-01-07 $26.13 $26.17 $26.13 $26.15 $25.60 1,401,259
2021-01-06 $26.16 $26.16 $26.13 $26.15 $25.60 167,647
2021-01-05 $26.17 $26.17 $26.16 $26.17 $25.61 76,890
2021-01-04 $26.18 $26.18 $26.15 $26.16 $25.61 81,754
2020-12-31 $26.20 $26.20 $26.17 $26.18 $25.63 64,550
2020-12-30 $26.16 $26.19 $26.16 $26.17 $25.62 106,743
2020-12-29 $26.15 $26.18 $26.13 $26.17 $25.62 161,559
2020-12-28 $26.15 $26.17 $26.14 $26.16 $25.60 117,054
2020-12-24 $26.14 $26.15 $26.13 $26.15 $25.60 50,834
2020-12-23 $26.11 $26.15 $26.11 $26.14 $25.59 119,851
2020-12-22 $26.13 $26.13 $26.10 $26.13 $25.58 119,472
2020-12-21 $26.12 $26.12 $26.10 $26.12 $25.57 75,947
2020-12-18 $26.13 $26.14 $26.12 $26.13 $25.58 106,143
2020-12-17 $26.11 $26.13 $26.11 $26.13 $25.58 217,910
2020-12-16 $26.13 $26.15 $26.12 $26.14 $25.56 158,122
2020-12-15 $26.14 $26.14 $26.13 $26.13 $25.55 61,137
2020-12-14 $26.13 $26.14 $26.11 $26.13 $25.55 120,069
2020-12-11 $26.13 $26.13 $26.10 $26.13 $25.55 126,179
2020-12-10 $26.10 $26.12 $26.09 $26.11 $25.53 246,731
2020-12-09 $26.09 $26.11 $26.08 $26.09 $25.51 176,693
2020-12-08 $26.12 $26.12 $26.10 $26.11 $25.53 171,967
2020-12-07 $26.16 $26.16 $26.10 $26.13 $25.55 238,431
2020-12-04 $26.15 $26.15 $26.06 $26.12 $25.54 231,774
2020-12-03 $26.16 $26.16 $26.11 $26.14 $25.56 168,314
2020-12-02 $26.09 $26.12 $26.07 $26.12 $25.54 145,547
2020-12-01 $26.17 $26.17 $26.09 $26.15 $25.57 168,872
2020-11-30 $26.20 $26.20 $26.14 $26.17 $25.55 126,427
2020-11-27 $26.19 $26.19 $26.12 $26.15 $25.53 46,105
2020-11-25 $26.08 $26.17 $26.07 $26.14 $25.52 216,825
2020-11-24 $26.13 $26.16 $26.10 $26.14 $25.52 84,831
2020-11-23 $26.16 $26.16 $26.08 $26.12 $25.50 132,997
2020-11-20 $26.16 $26.16 $26.09 $26.13 $25.51 156,944
2020-11-19 $26.15 $26.15 $26.10 $26.14 $25.52 163,501
2020-11-18 $26.15 $26.15 $26.10 $26.11 $25.49 156,427
2020-11-17 $26.14 $26.14 $26.08 $26.12 $25.50 307,545
2020-11-16 $26.13 $26.14 $26.06 $26.10 $25.48 292,307
2020-11-13 $26.11 $26.11 $26.08 $26.09 $25.47 157,577
2020-11-12 $26.01 $26.10 $26.01 $26.09 $25.47 222,858
2020-11-11 $26.07 $26.07 $26.02 $26.06 $25.44 119,425
2020-11-10 $26.08 $26.08 $26.03 $26.04 $25.42 131,577
2020-11-09 $26.09 $26.09 $26.04 $26.05 $25.43 83,258
2020-11-06 $26.03 $26.09 $26.03 $26.08 $25.46 90,652
2020-11-05 $26.14 $26.14 $26.07 $26.10 $25.48 89,706
2020-11-04 $26.08 $26.11 $26.05 $26.07 $25.45 89,588
2020-11-03 $26.02 $26.03 $25.98 $26.00 $25.38 105,291
2020-11-02 $26.08 $26.08 $25.99 $26.01 $25.40 261,171
2020-10-30 $26.02 $26.08 $26.02 $26.05 $25.40 76,979
2020-10-29 $26.12 $26.12 $26.05 $26.06 $25.41 108,125
2020-10-28 $26.14 $26.14 $26.07 $26.08 $25.43 57,736
2020-10-27 $26.03 $26.09 $26.03 $26.08 $25.43 83,268
2020-10-26 $26.14 $26.14 $26.04 $26.08 $25.43 216,240
2020-10-23 $26.13 $26.13 $26.05 $26.07 $25.42 176,545
2020-10-22 $26.03 $26.10 $26.03 $26.08 $25.43 86,062
2020-10-21 $26.13 $26.13 $26.06 $26.06 $25.41 135,883
2020-10-20 $26.13 $26.13 $26.04 $26.07 $25.42 105,331
2020-10-19 $26.12 $26.12 $26.05 $26.08 $25.43 102,153
2020-10-16 $26.06 $26.11 $26.06 $26.09 $25.44 218,627
2020-10-15 $26.14 $26.14 $26.07 $26.10 $25.45 110,511
2020-10-14 $26.14 $26.15 $26.06 $26.11 $25.45 166,155
2020-10-13 $26.14 $26.15 $26.09 $26.13 $25.48 77,643
2020-10-12 $26.11 $26.14 $26.07 $26.12 $25.47 86,892
2020-10-09 $26.00 $26.12 $26.00 $26.07 $25.42 138,753
2020-10-08 $26.10 $26.10 $26.05 $26.07 $25.42 85,945
2020-10-07 $26.02 $26.09 $26.00 $26.02 $25.37 504,685
2020-10-06 $26.01 $26.12 $26.01 $26.09 $25.44 196,411
2020-10-05 $26.08 $26.12 $26.03 $26.10 $25.44 41,931
2020-10-02 $26.11 $26.11 $26.05 $26.10 $25.44 47,032
2020-10-01 $26.09 $26.09 $26.04 $26.07 $25.42 55,160
2020-09-30 $26.12 $26.12 $26.07 $26.11 $25.42 63,587
2020-09-29 $26.13 $26.13 $26.03 $26.06 $25.37 65,284
2020-09-28 $26.01 $26.08 $26.01 $26.05 $25.36 51,914
2020-09-25 $26.09 $26.09 $26.01 $26.03 $25.34 148,037
2020-09-24 $26.10 $26.10 $26.03 $26.06 $25.37 64,859
2020-09-23 $26.08 $26.13 $26.08 $26.10 $25.41 99,176
2020-09-22 $26.15 $26.15 $26.09 $26.11 $25.42 126,521
2020-09-21 $26.16 $26.16 $26.13 $26.14 $25.45 103,502
2020-09-18 $26.13 $26.17 $26.09 $26.14 $25.45 87,127
2020-09-17 $26.18 $26.18 $26.09 $26.15 $25.46 390,990
2020-09-16 $26.11 $26.17 $26.09 $26.14 $25.45 68,249
2020-09-15 $26.16 $26.16 $26.09 $26.14 $25.45 78,231
2020-09-14 $26.15 $26.16 $26.09 $26.14 $25.45 170,514
2020-09-11 $26.05 $26.14 $26.05 $26.14 $25.45 78,124
2020-09-10 $26.15 $26.15 $26.04 $26.08 $25.39 68,727
2020-09-09 $26.15 $26.15 $26.07 $26.11 $25.42 77,756
2020-09-08 $26.15 $26.15 $26.07 $26.07 $25.38 58,035
2020-09-04 $26.18 $26.18 $26.10 $26.14 $25.45 66,476
2020-09-03 $26.20 $26.22 $26.14 $26.18 $25.49 169,932
2020-09-02 $26.18 $26.18 $26.09 $26.18 $25.49 80,212
2020-09-01 $26.16 $26.16 $26.06 $26.13 $25.44 84,826
2020-08-31 $26.09 $26.20 $26.09 $26.14 $25.42 150,078
2020-08-28 $26.18 $26.18 $26.12 $26.15 $25.42 98,571
2020-08-27 $26.18 $26.18 $26.09 $26.13 $25.40 67,910
2020-08-26 $26.15 $26.16 $26.08 $26.08 $25.36 83,019
2020-08-25 $26.16 $26.18 $26.12 $26.15 $25.42 234,492
2020-08-24 $26.17 $26.17 $26.10 $26.16 $25.43 68,949
2020-08-21 $26.07 $26.16 $26.07 $26.10 $25.38 54,463
2020-08-20 $26.16 $26.16 $26.05 $26.12 $25.40 129,925
2020-08-19 $26.10 $26.16 $26.09 $26.15 $25.42 319,304
2020-08-18 $26.10 $26.15 $26.10 $26.13 $25.41 61,577
2020-08-17 $26.13 $26.13 $26.05 $26.09 $25.37 55,878
2020-08-14 $26.13 $26.13 $26.08 $26.10 $25.38 49,987
2020-08-13 $26.15 $26.15 $26.12 $26.13 $25.41 101,046
2020-08-12 $26.11 $26.16 $26.10 $26.12 $25.40 60,612
2020-08-11 $26.07 $26.16 $26.07 $26.14 $25.42 43,405
2020-08-10 $26.09 $26.19 $26.09 $26.17 $25.44 89,051
2020-08-07 $26.12 $26.20 $26.11 $26.18 $25.46 284,722
2020-08-06 $26.19 $26.20 $26.10 $26.19 $25.46 101,510
2020-08-05 $26.20 $26.20 $26.15 $26.15 $25.42 106,883
2020-08-04 $26.27 $26.27 $26.15 $26.15 $25.42 75,893
2020-08-03 $26.17 $26.21 $26.09 $26.14 $25.41 62,248
2020-07-31 $26.19 $26.19 $26.14 $26.17 $25.40 72,586
2020-07-30 $26.16 $26.17 $26.12 $26.14 $25.37 113,857
2020-07-29 $26.05 $26.12 $26.05 $26.12 $25.36 77,672
2020-07-28 $26.13 $26.13 $26.06 $26.10 $25.34 23,979
2020-07-27 $26.15 $26.15 $26.08 $26.10 $25.34 146,116
2020-07-24 $26.15 $26.15 $26.08 $26.11 $25.35 132,942
2020-07-23 $26.15 $26.15 $26.04 $26.06 $25.30 85,437
2020-07-22 $26.06 $26.14 $26.06 $26.06 $25.30 117,724
2020-07-21 $26.13 $26.13 $26.06 $26.11 $25.35 133,199
2020-07-20 $26.13 $26.13 $26.07 $26.08 $25.32 53,832
2020-07-17 $26.09 $26.13 $26.01 $26.03 $25.27 50,482
2020-07-16 $26.01 $26.07 $25.99 $26.01 $25.25 76,351
2020-07-15 $25.98 $26.08 $25.98 $26.04 $25.28 59,550
2020-07-14 $26.05 $26.10 $25.99 $25.99 $25.23 47,766
2020-07-13 $26.05 $26.08 $26.01 $26.03 $25.27 68,394
2020-07-10 $25.96 $26.06 $25.96 $25.99 $25.23 82,015
2020-07-09 $25.94 $26.05 $25.94 $25.99 $25.23 56,065
2020-07-08 $26.07 $26.07 $26.00 $26.03 $25.27 52,257
2020-07-07 $26.09 $26.09 $26.01 $26.04 $25.28 108,623
2020-07-06 $26.05 $26.06 $26.04 $26.04 $25.28 98,803
2020-07-02 $26.00 $26.06 $25.97 $26.01 $25.25 44,495
2020-07-01 $26.01 $26.06 $25.97 $26.02 $25.26 39,730
2020-06-30 $26.06 $26.06 $25.98 $26.01 $25.21 233,118
2020-06-29 $25.95 $26.04 $25.95 $25.99 $25.19 174,548
2020-06-26 $25.95 $26.03 $25.95 $25.99 $25.19 135,441
2020-06-25 $25.99 $26.02 $25.95 $25.99 $25.18 78,629
2020-06-24 $25.92 $26.01 $25.90 $25.94 $25.14 117,693
2020-06-23 $25.89 $26.05 $25.89 $25.96 $25.16 102,869
2020-06-22 $25.99 $26.00 $25.94 $25.97 $25.16 50,342
2020-06-19 $25.96 $26.00 $25.91 $25.94 $25.14 76,410
2020-06-18 $25.95 $25.98 $25.89 $25.93 $25.13 43,411
2020-06-17 $26.00 $26.00 $25.90 $25.94 $25.14 47,863
2020-06-16 $26.00 $26.07 $25.94 $25.96 $25.16 163,458
2020-06-15 $25.81 $26.05 $25.78 $26.00 $25.20 94,572
2020-06-12 $25.89 $25.89 $25.76 $25.79 $24.99 72,822
2020-06-11 $25.92 $25.92 $25.76 $25.76 $24.97 98,230
2020-06-10 $25.93 $25.93 $25.86 $25.88 $25.08 93,539
2020-06-09 $25.92 $25.92 $25.81 $25.86 $25.06 87,007
2020-06-08 $25.94 $25.98 $25.78 $25.86 $25.06 262,307
2020-06-05 $26.00 $26.00 $25.82 $25.94 $25.14 111,623
2020-06-04 $25.82 $25.89 $25.72 $25.86 $25.06 520,481
2020-06-03 $25.90 $25.91 $25.88 $25.89 $25.09 64,739
2020-06-02 $25.88 $25.92 $25.80 $25.90 $25.10 174,655
2020-06-01 $25.84 $25.85 $25.75 $25.83 $25.03 63,868
2020-05-29 $25.85 $25.88 $25.77 $25.84 $25.00 60,114
2020-05-28 $25.84 $25.84 $25.72 $25.76 $24.92 45,989
2020-05-27 $25.71 $25.80 $25.69 $25.79 $24.95 51,439
2020-05-26 $25.67 $25.80 $25.67 $25.75 $24.91 44,541
2020-05-22 $25.71 $25.76 $25.69 $25.73 $24.89 290,549
2020-05-21 $25.75 $25.75 $25.65 $25.73 $24.89 29,057
2020-05-20 $25.65 $25.74 $25.62 $25.68 $24.84 215,759
2020-05-19 $25.68 $25.68 $25.58 $25.60 $24.76 112,970
2020-05-18 $25.61 $25.67 $25.54 $25.58 $24.75 73,897
2020-05-15 $25.59 $25.64 $25.51 $25.62 $24.78 72,347
2020-05-14 $25.58 $25.60 $25.48 $25.60 $24.76 100,694
2020-05-13 $25.59 $25.60 $25.51 $25.55 $24.72 191,446
2020-05-12 $25.45 $25.57 $25.44 $25.52 $24.68 45,421
2020-05-11 $25.40 $25.50 $25.40 $25.48 $24.65 36,977
2020-05-08 $25.50 $25.50 $25.45 $25.49 $24.66 113,007
2020-05-07 $25.52 $25.52 $25.44 $25.51 $24.67 48,815
2020-05-06 $25.45 $25.50 $25.41 $25.47 $24.64 63,237
2020-05-05 $25.53 $25.54 $25.41 $25.49 $24.66 84,272
2020-05-04 $25.50 $25.55 $25.43 $25.47 $24.64 129,655
2020-05-01 $25.50 $25.50 $25.36 $25.45 $24.62 83,497
2020-04-30 $25.48 $25.58 $25.46 $25.52 $24.64 67,593
2020-04-29 $25.44 $25.54 $25.32 $25.47 $24.59 43,473
2020-04-28 $25.40 $25.48 $25.39 $25.45 $24.58 69,218
2020-04-27 $25.44 $25.49 $25.39 $25.42 $24.54 115,941
2020-04-24 $25.44 $25.47 $25.41 $25.45 $24.57 103,605
2020-04-23 $25.48 $25.53 $25.41 $25.50 $24.62 78,823
2020-04-22 $25.47 $25.47 $25.36 $25.40 $24.53 70,174
2020-04-21 $26.02 $26.02 $25.32 $25.35 $24.48 130,454
2020-04-20 $25.59 $25.59 $25.44 $25.48 $24.60 52,598
2020-04-17 $25.53 $25.64 $25.51 $25.55 $24.68 81,795
2020-04-16 $25.50 $25.64 $25.50 $25.56 $24.68 75,863
2020-04-15 $25.59 $25.64 $25.46 $25.57 $24.69 195,958
2020-04-14 $25.65 $25.65 $25.45 $25.53 $24.65 128,858
2020-04-13 $25.55 $25.59 $25.45 $25.52 $24.64 249,537
2020-04-09 $25.51 $25.68 $25.39 $25.51 $24.63 419,491
2020-04-08 $25.08 $25.22 $24.95 $25.18 $24.31 32,745
2020-04-07 $24.99 $25.05 $24.89 $25.00 $24.14 28,144
2020-04-06 $24.89 $24.89 $24.71 $24.83 $23.97 29,756
2020-04-03 $24.75 $24.79 $24.66 $24.71 $23.86 50,481
2020-04-02 $24.74 $24.83 $24.72 $24.77 $23.91 35,272
2020-04-01 $24.92 $24.92 $24.72 $24.75 $23.90 24,682
2020-03-31 $24.98 $24.98 $24.85 $24.92 $24.02 30,518
2020-03-30 $24.79 $24.93 $24.74 $24.88 $23.98 47,154
2020-03-27 $24.52 $24.76 $24.50 $24.70 $23.80 27,172
2020-03-26 $24.69 $25.29 $24.50 $24.59 $23.70 140,358
2020-03-25 $24.35 $24.60 $24.16 $24.53 $23.64 32,842
2020-03-24 $23.95 $24.23 $23.81 $24.14 $23.26 66,209
2020-03-23 $23.49 $24.27 $23.49 $23.75 $22.88 76,856
2020-03-20 $22.77 $23.23 $22.77 $22.85 $22.02 88,748
2020-03-19 $22.97 $23.17 $22.40 $22.42 $21.61 77,265
2020-03-18 $23.43 $23.80 $22.67 $23.27 $22.43 207,424
2020-03-17 $23.77 $24.42 $23.71 $23.80 $22.94 81,454
2020-03-16 $24.16 $24.23 $23.92 $23.92 $23.05 54,612
2020-03-13 $24.94 $24.94 $23.98 $24.65 $23.76 266,521
2020-03-12 $24.92 $25.04 $24.21 $24.76 $23.86 142,289
2020-03-11 $25.48 $25.48 $25.00 $25.21 $24.30 249,207
2020-03-10 $25.47 $25.54 $25.42 $25.46 $24.53 59,710
2020-03-09 $25.60 $25.78 $25.45 $25.60 $24.67 62,596
2020-03-06 $26.00 $26.00 $25.79 $25.80 $24.87 55,872
2020-03-05 $25.96 $25.96 $25.84 $25.85 $24.91 59,301
2020-03-04 $25.87 $25.91 $25.81 $25.84 $24.90 81,107
2020-03-03 $25.77 $25.87 $25.71 $25.83 $24.89 132,363
2020-03-02 $25.76 $25.80 $25.70 $25.70 $24.77 56,343
2020-02-28 $25.81 $25.81 $25.68 $25.77 $24.79 76,963
2020-02-27 $25.68 $25.74 $25.67 $25.67 $24.69 58,772
2020-02-26 $25.70 $25.74 $25.64 $25.68 $24.70 100,668
2020-02-25 $25.69 $25.75 $25.67 $25.68 $24.70 79,965
2020-02-24 $25.69 $25.70 $25.65 $25.65 $24.67 73,649
2020-02-21 $25.65 $25.69 $25.61 $25.61 $24.64 98,955
2020-02-20 $25.59 $25.63 $25.59 $25.61 $24.64 74,350
2020-02-19 $25.58 $25.63 $25.57 $25.60 $24.63 145,938
2020-02-18 $25.66 $25.67 $25.58 $25.66 $24.68 100,905
2020-02-14 $25.62 $25.62 $25.58 $25.61 $24.63 52,282
2020-02-13 $25.70 $25.70 $25.57 $25.60 $24.62 96,719
2020-02-12 $25.58 $25.60 $25.57 $25.59 $24.61 53,437
2020-02-11 $25.64 $25.64 $25.57 $25.59 $24.61 95,263
2020-02-10 $25.63 $25.63 $25.58 $25.61 $24.64 86,938
2020-02-07 $25.59 $25.60 $25.57 $25.59 $24.61 40,667
2020-02-06 $25.56 $25.59 $25.53 $25.56 $24.59 68,825
2020-02-05 $25.59 $25.59 $25.53 $25.59 $24.62 60,081
2020-02-04 $25.60 $25.60 $25.55 $25.59 $24.61 62,232
2020-02-03 $25.62 $28.18 $25.55 $25.57 $24.60 86,614
2020-01-31 $25.67 $25.70 $25.65 $25.66 $24.64 71,635
2020-01-30 $25.66 $25.67 $25.59 $25.63 $24.61 88,170
2020-01-29 $25.56 $25.66 $25.56 $25.64 $24.62 51,103
2020-01-28 $25.56 $25.61 $25.56 $25.61 $24.59 56,540
2020-01-27 $25.61 $25.62 $25.57 $25.62 $24.60 147,701
2020-01-24 $25.59 $25.60 $25.55 $25.57 $24.55 72,764
2020-01-23 $25.57 $25.58 $25.51 $25.56 $24.54 132,945
2020-01-22 $25.57 $25.57 $25.53 $25.54 $24.52 164,940
2020-01-21 $25.53 $25.56 $25.48 $25.53 $24.51 215,722
2020-01-17 $25.45 $25.53 $25.45 $25.51 $24.50 52,029
2020-01-16 $25.51 $25.51 $25.48 $25.50 $24.48 65,200
2020-01-15 $25.50 $25.53 $25.46 $25.50 $24.49 135,719
2020-01-14 $25.51 $25.52 $25.46 $25.51 $24.49 107,281
2020-01-13 $25.51 $25.51 $25.45 $25.47 $24.45 35,047
2020-01-10 $25.50 $25.50 $25.48 $25.49 $24.47 58,804
2020-01-09 $25.47 $25.49 $25.42 $25.48 $24.46 27,595
2020-01-08 $25.51 $25.51 $25.44 $25.47 $24.45 34,871
2020-01-07 $25.49 $25.49 $25.44 $25.46 $24.44 30,050
2020-01-06 $25.51 $25.51 $25.46 $25.47 $24.45 86,872
2020-01-03 $25.50 $25.51 $25.43 $25.48 $24.47 24,085
2020-01-02 $25.49 $25.49 $25.40 $25.46 $24.45 34,615
2019-12-31 $25.45 $25.46 $25.42 $25.43 $24.42 29,947
2019-12-30 $25.44 $25.44 $25.40 $25.43 $24.41 75,986
2019-12-27 $25.43 $25.44 $25.38 $25.44 $24.43 100,590
2019-12-26 $25.34 $25.42 $25.34 $25.40 $24.39 43,733
2019-12-24 $25.38 $25.38 $25.37 $25.38 $24.36 15,571
2019-12-23 $25.33 $25.39 $25.33 $25.37 $24.35 41,245
2019-12-20 $25.39 $25.39 $25.33 $25.37 $24.35 27,779
2019-12-19 $25.39 $25.39 $25.35 $25.39 $24.38 59,810
2019-12-18 $25.45 $25.45 $25.41 $25.43 $24.35 28,671
2019-12-17 $25.46 $25.46 $25.39 $25.44 $24.36 43,884
2019-12-16 $25.45 $25.45 $25.37 $25.40 $24.33 26,772
2019-12-13 $25.43 $25.43 $25.37 $25.42 $24.34 22,563
2019-12-12 $25.39 $25.44 $25.36 $25.38 $24.31 44,701
2019-12-11 $25.43 $25.44 $25.38 $25.42 $24.34 44,981
2019-12-10 $25.43 $25.43 $25.39 $25.40 $24.32 59,442
2019-12-09 $25.44 $25.44 $25.38 $25.41 $24.33 52,910
2019-12-06 $25.42 $25.42 $25.37 $25.41 $24.33 12,053
2019-12-05 $25.41 $25.44 $25.41 $25.42 $24.34 16,321
2019-12-04 $25.46 $25.46 $25.40 $25.43 $24.35 25,594
2019-12-03 $25.44 $25.48 $25.44 $25.47 $24.39 36,112
2019-12-02 $25.40 $25.41 $25.36 $25.40 $24.32 49,201
2019-11-29 $25.46 $25.46 $25.43 $25.44 $24.31 23,037
2019-11-27 $25.50 $25.50 $25.45 $25.48 $24.34 22,934
2019-11-26 $25.42 $25.48 $25.42 $25.46 $24.33 56,691
2019-11-25 $25.39 $25.46 $25.39 $25.45 $24.32 64,213
2019-11-22 $25.46 $25.46 $25.39 $25.45 $24.32 77,272
2019-11-21 $25.45 $25.46 $25.42 $25.43 $24.30 27,985
2019-11-20 $25.53 $25.53 $25.43 $25.46 $24.33 17,417
2019-11-19 $25.46 $25.47 $25.44 $25.46 $24.33 124,144
2019-11-18 $25.40 $25.46 $25.40 $25.45 $24.32 26,214
2019-11-15 $25.42 $25.43 $25.39 $25.43 $24.30 31,769
2019-11-14 $25.41 $25.42 $25.40 $25.41 $24.28 30,929
2019-11-13 $25.36 $25.42 $25.36 $25.41 $24.28 36,914
2019-11-12 $25.37 $25.38 $25.35 $25.37 $24.24 28,612
2019-11-11 $25.41 $25.51 $25.31 $25.31 $24.19 53,968
2019-11-08 $25.38 $25.40 $25.36 $25.38 $24.25 48,138
2019-11-07 $25.39 $25.41 $25.34 $25.38 $24.25 62,236
2019-11-06 $25.38 $25.42 $25.38 $25.41 $24.28 18,988
2019-11-05 $25.42 $25.42 $25.37 $25.40 $24.27 52,139
2019-11-04 $25.43 $25.43 $25.38 $25.41 $24.28 17,009
2019-11-01 $25.46 $25.46 $25.40 $25.45 $24.32 33,992
2019-10-31 $25.49 $25.52 $25.47 $25.50 $24.32 20,323
2019-10-30 $25.45 $25.46 $25.41 $25.46 $24.28 54,660
2019-10-29 $25.46 $25.46 $25.40 $25.45 $24.27 39,838
2019-10-28 $25.43 $25.44 $25.38 $25.44 $24.26 25,764
2019-10-25 $25.46 $25.47 $25.42 $25.46 $24.28 20,104
2019-10-24 $25.43 $25.49 $25.43 $25.48 $24.30 47,121
2019-10-23 $25.49 $25.49 $25.42 $25.44 $24.26 17,936
2019-10-22 $25.46 $25.47 $25.44 $25.46 $24.28 51,462
2019-10-21 $25.44 $25.46 $25.42 $25.44 $24.26 35,004
2019-10-18 $25.50 $25.50 $25.43 $25.47 $24.28 16,896
2019-10-17 $25.45 $25.46 $25.43 $25.46 $24.28 38,407
2019-10-16 $25.46 $25.47 $25.42 $25.45 $24.27 48,194
2019-10-15 $25.47 $25.47 $25.40 $25.43 $24.25 70,691
2019-10-14 $25.46 $25.46 $25.37 $25.45 $24.27 21,683
2019-10-11 $25.42 $25.43 $25.40 $25.42 $24.24 12,226
2019-10-10 $25.46 $25.47 $25.45 $25.46 $24.28 34,690
2019-10-09 $25.53 $25.53 $25.48 $25.50 $24.32 21,511
2019-10-08 $25.48 $25.53 $25.48 $25.50 $24.32 24,258
2019-10-07 $25.52 $25.52 $25.46 $25.50 $24.32 27,395
2019-10-04 $25.52 $25.54 $25.50 $25.53 $24.34 26,871
2019-10-03 $25.49 $25.52 $25.47 $25.51 $24.33 61,718
2019-10-02 $25.46 $25.48 $25.43 $25.47 $24.29 9,951
2019-10-01 $25.40 $25.46 $25.38 $25.42 $24.24 98,350
2019-09-30 $25.37 $25.45 $25.37 $25.45 $24.22 104,663
2019-09-27 $25.42 $25.47 $25.38 $25.43 $24.20 20,991
2019-09-26 $25.43 $25.45 $25.41 $25.43 $24.19 25,053
2019-09-25 $25.46 $25.46 $25.40 $25.41 $24.17 34,150
2019-09-24 $25.43 $25.47 $25.41 $25.47 $24.23 25,438
2019-09-23 $25.39 $25.44 $25.39 $25.40 $24.17 13,684
2019-09-20 $25.37 $25.40 $25.34 $25.40 $24.16 59,766
2019-09-19 $25.37 $25.37 $25.31 $25.36 $24.13 44,905
2019-09-18 $25.30 $25.39 $25.30 $25.34 $24.11 18,889
2019-09-17 $25.31 $25.35 $25.27 $25.34 $24.11 62,005
2019-09-16 $25.26 $25.31 $25.26 $25.27 $24.04 16,086
2019-09-13 $25.32 $25.32 $25.26 $25.26 $24.03 20,167
2019-09-12 $25.33 $25.36 $25.31 $25.34 $24.11 39,926
2019-09-11 $25.34 $25.37 $25.29 $25.29 $24.06 57,113
2019-09-10 $25.42 $25.42 $25.11 $25.30 $24.07 154,562
2019-09-09 $25.42 $25.43 $25.39 $25.41 $24.18 41,236
2019-09-06 $25.45 $25.46 $25.44 $25.46 $24.22 19,062
2019-09-05 $25.46 $25.46 $25.38 $25.44 $24.21 48,295
2019-09-04 $25.50 $25.51 $25.45 $25.51 $24.27 25,059
2019-09-03 $25.48 $25.50 $25.43 $25.48 $24.24 34,928
2019-08-30 $25.43 $25.52 $25.43 $25.52 $24.22 28,891
2019-08-29 $25.50 $25.53 $25.48 $25.53 $24.23 42,795
2019-08-28 $25.54 $25.54 $25.49 $25.53 $24.23 63,107
2019-08-27 $25.50 $25.52 $25.45 $25.52 $24.22 82,796
2019-08-26 $25.49 $25.51 $25.42 $25.42 $24.13 93,498
2019-08-23 $25.45 $25.52 $25.45 $25.52 $24.22 31,953
2019-08-22 $25.42 $25.48 $25.41 $25.44 $24.15 48,301
2019-08-21 $25.45 $25.50 $25.39 $25.45 $24.16 39,646
2019-08-20 $25.71 $25.71 $25.45 $25.47 $24.18 31,599
2019-08-19 $25.44 $25.44 $25.38 $25.44 $24.15 9,442
2019-08-16 $25.43 $25.46 $25.42 $25.44 $24.15 18,915
2019-08-15 $25.41 $25.46 $25.40 $25.42 $24.13 14,858
2019-08-14 $25.41 $25.41 $25.37 $25.39 $24.10 35,208
2019-08-13 $25.40 $25.40 $25.34 $25.36 $24.07 20,777
2019-08-12 $25.38 $25.41 $25.37 $25.39 $24.10 36,217
2019-08-09 $25.37 $25.40 $25.36 $25.36 $24.07 32,588
2019-08-08 $25.40 $25.41 $25.32 $25.41 $24.12 25,899
2019-08-07 $25.42 $25.44 $25.33 $25.39 $24.10 171,576
2019-08-06 $25.38 $25.39 $25.33 $25.38 $24.09 44,703
2019-08-05 $25.36 $25.40 $25.34 $25.38 $24.09 15,247
2019-08-02 $25.32 $25.34 $25.27 $25.33 $24.04 27,130
2019-08-01 $25.22 $25.35 $25.22 $25.35 $24.06 10,846
2019-07-31 $25.26 $25.33 $25.26 $25.30 $23.96 22,396
2019-07-30 $25.31 $25.31 $25.26 $25.27 $23.93 28,633
2019-07-29 $25.29 $25.34 $25.27 $25.31 $23.97 60,359
2019-07-26 $25.28 $25.30 $25.27 $25.29 $23.95 21,938
2019-07-25 $25.32 $25.32 $25.28 $25.29 $23.95 22,529
2019-07-24 $25.32 $25.32 $25.28 $25.30 $23.95 25,287
2019-07-23 $25.30 $25.31 $25.26 $25.30 $23.96 19,366
2019-07-22 $25.29 $25.31 $25.25 $25.30 $23.96 26,961
2019-07-19 $25.30 $25.33 $25.29 $25.30 $23.96 25,664
2019-07-18 $25.28 $25.32 $25.25 $25.29 $23.95 25,795
2019-07-17 $25.27 $25.28 $25.20 $25.28 $23.94 62,827
2019-07-16 $25.25 $25.25 $25.18 $25.25 $23.91 38,655
2019-07-15 $25.24 $25.25 $25.20 $25.23 $23.89 11,865
2019-07-12 $25.28 $25.28 $25.19 $25.26 $23.92 63,929
2019-07-11 $25.27 $25.27 $25.20 $25.23 $23.90 27,491
2019-07-10 $25.25 $25.26 $25.20 $25.26 $23.92 25,627
2019-07-09 $25.23 $25.23 $25.17 $25.22 $23.88 31,883
2019-07-08 $25.27 $25.27 $25.20 $25.21 $23.87 32,750
2019-07-05 $25.27 $25.27 $25.21 $25.22 $23.88 27,270
2019-07-03 $25.33 $25.33 $25.25 $25.30 $23.96 17,738
2019-07-02 $25.25 $25.31 $25.25 $25.30 $23.96 76,226
2019-07-01 $25.30 $25.31 $25.24 $25.25 $23.91 19,562
2019-06-28 $25.36 $25.36 $25.31 $25.33 $23.93 25,221
2019-06-27 $25.31 $25.34 $25.28 $25.33 $23.92 95,817
2019-06-26 $25.29 $25.34 $25.26 $25.31 $23.91 20,266
2019-06-25 $25.29 $25.34 $25.28 $25.34 $23.94 32,044
2019-06-24 $25.34 $25.35 $25.28 $25.35 $23.95 33,956
2019-06-21 $25.24 $25.32 $25.23 $25.25 $23.85 48,775
2019-06-20 $25.31 $25.34 $25.27 $25.32 $23.92 20,557
2019-06-19 $25.20 $25.32 $25.14 $25.25 $23.85 16,506
2019-06-18 $25.24 $25.24 $25.18 $25.20 $23.81 21,885
2019-06-17 $25.20 $25.20 $25.16 $25.20 $23.81 15,996
2019-06-14 $25.21 $25.21 $25.17 $25.21 $23.82 9,610
2019-06-13 $25.13 $25.22 $25.13 $25.21 $23.82 30,698
2019-06-12 $25.18 $25.19 $25.14 $25.18 $23.79 56,766
2019-06-11 $25.15 $25.16 $25.08 $25.12 $23.73 40,144
2019-06-10 $25.17 $25.17 $25.12 $25.14 $23.75 20,499
2019-06-07 $25.21 $25.21 $25.15 $25.19 $23.80 26,351
2019-06-06 $25.16 $25.18 $25.12 $25.15 $23.76 46,395
2019-06-05 $25.19 $25.20 $25.15 $25.17 $23.78 29,995
2019-06-04 $25.05 $25.15 $25.05 $25.11 $23.72 28,508
2019-06-03 $25.14 $25.16 $25.09 $25.16 $23.77 36,122
2019-05-31 $25.09 $25.16 $25.09 $25.15 $23.70 16,512
2019-05-30 $25.08 $25.11 $25.03 $25.11 $23.66 25,546
2019-05-29 $25.09 $25.09 $25.05 $25.08 $23.64 6,682
2019-05-28 $24.99 $25.10 $24.99 $25.07 $23.63 31,880
2019-05-24 $25.06 $25.06 $25.00 $25.05 $23.61 69,959
2019-05-23 $25.04 $25.06 $24.99 $25.03 $23.59 10,152
2019-05-22 $25.00 $25.02 $24.98 $25.02 $23.58 22,433
2019-05-21 $25.00 $25.00 $24.97 $24.99 $23.55 29,921
2019-05-20 $25.02 $25.03 $24.98 $25.00 $23.56 25,715
2019-05-17 $25.01 $25.03 $24.98 $25.01 $23.57 9,166
2019-05-16 $25.03 $25.03 $24.99 $25.02 $23.58 11,494
2019-05-15 $25.05 $25.05 $25.00 $25.01 $23.57 19,093
2019-05-14 $25.02 $25.02 $24.97 $24.98 $23.54 71,464
2019-05-13 $25.02 $25.02 $24.94 $25.01 $23.57 22,227
2019-05-10 $24.98 $25.00 $24.94 $24.98 $23.54 20,401
2019-05-09 $25.00 $25.00 $24.92 $24.96 $23.52 9,603
2019-05-08 $25.00 $25.00 $24.92 $24.97 $23.53 29,851
2019-05-07 $24.99 $24.99 $24.93 $24.98 $23.54 11,456
2019-05-06 $24.98 $24.98 $24.89 $24.95 $23.52 35,366
2019-05-03 $24.95 $24.95 $24.88 $24.89 $23.46 25,110
2019-05-02 $24.94 $24.95 $24.85 $24.93 $23.50 28,377
2019-05-01 $24.97 $24.99 $24.94 $24.94 $23.50 26,361
2019-04-30 $25.02 $25.04 $24.98 $25.01 $23.51 80,258
2019-04-29 $25.24 $25.24 $24.97 $24.98 $23.49 7,187
2019-04-26 $25.05 $25.05 $24.98 $25.02 $23.52 112,566
2019-04-25 $24.95 $25.99 $24.94 $24.99 $23.49 34,692
2019-04-24 $24.99 $24.99 $24.93 $24.96 $23.47 25,728
2019-04-23 $24.94 $24.97 $24.91 $24.95 $23.46 19,107
2019-04-22 $24.95 $24.95 $24.90 $24.92 $23.43 17,835
2019-04-18 $24.90 $24.92 $24.87 $24.92 $23.42 27,344
2019-04-17 $24.94 $24.96 $24.85 $24.92 $23.43 75,765
2019-04-16 $24.92 $24.93 $24.85 $24.90 $23.41 24,530
2019-04-15 $24.94 $24.96 $24.90 $24.93 $23.44 49,454
2019-04-12 $24.93 $24.94 $24.90 $24.93 $23.43 33,620
2019-04-11 $24.96 $24.97 $24.85 $24.96 $23.47 43,353
2019-04-10 $24.98 $24.99 $24.88 $24.96 $23.47 43,424
2019-04-09 $24.93 $24.94 $24.85 $24.90 $23.41 79,147
2019-04-08 $24.94 $24.94 $24.91 $24.93 $23.44 18,622
2019-04-05 $24.92 $24.95 $24.89 $24.92 $23.43 88,769
2019-04-04 $24.93 $24.93 $24.89 $24.91 $23.42 19,207
2019-04-03 $24.90 $24.91 $24.89 $24.91 $23.42 7,783
2019-04-02 $24.89 $24.93 $24.88 $24.90 $23.41 14,803
2019-04-01 $24.96 $24.96 $24.86 $24.87 $23.38 39,596
2019-03-29 $25.03 $25.03 $24.95 $25.02 $23.47 66,149
2019-03-28 $25.05 $25.05 $24.97 $25.04 $23.48 16,440
2019-03-27 $25.07 $25.08 $25.00 $25.06 $23.50 137,990
2019-03-26 $25.03 $25.05 $25.01 $25.04 $23.48 39,534
2019-03-25 $25.01 $25.03 $24.97 $25.02 $23.47 38,184
2019-03-22 $24.96 $25.00 $24.96 $24.99 $23.43 54,435
2019-03-21 $24.93 $24.94 $24.86 $24.92 $23.37 27,662
2019-03-20 $24.81 $24.95 $24.81 $24.93 $23.38 35,289
2019-03-19 $24.84 $24.89 $24.84 $24.87 $23.32 74,396
2019-03-18 $24.89 $24.90 $24.83 $24.86 $23.32 73,581
2019-03-15 $24.87 $24.87 $24.81 $24.87 $23.32 31,023
2019-03-14 $24.84 $24.98 $24.82 $24.83 $23.29 39,473
2019-03-13 $24.86 $24.86 $24.80 $24.84 $23.30 37,555
2019-03-12 $24.80 $24.84 $24.79 $24.84 $23.30 9,593
2019-03-11 $24.78 $24.79 $24.77 $24.78 $23.24 7,506
2019-03-08 $24.78 $24.79 $24.71 $24.76 $23.22 26,179
2019-03-07 $24.77 $24.80 $24.72 $24.77 $23.23 17,713
2019-03-06 $24.70 $24.75 $24.70 $24.75 $23.21 40,881
2019-03-05 $24.79 $24.79 $24.65 $24.65 $23.12 61,373
2019-03-04 $24.76 $24.76 $24.73 $24.74 $23.20 5,762
2019-03-01 $24.76 $24.76 $24.66 $24.73 $23.19 26,049
2019-02-28 $24.80 $24.81 $24.76 $24.80 $23.20 15,308
2019-02-27 $24.79 $24.82 $24.79 $24.80 $23.21 31,943
2019-02-26 $24.77 $24.82 $24.72 $24.80 $23.20 266,410
2019-02-25 $24.80 $24.81 $24.77 $24.79 $23.19 31,719
2019-02-22 $24.76 $24.91 $24.76 $24.80 $23.20 23,215
2019-02-21 $24.77 $24.77 $24.69 $24.74 $23.15 23,230
2019-02-20 $24.76 $24.77 $24.73 $24.76 $23.17 396,686
2019-02-19 $24.76 $24.78 $24.74 $24.75 $23.16 17,268
2019-02-15 $24.75 $24.75 $24.68 $24.73 $23.14 10,675
2019-02-14 $24.75 $24.76 $24.67 $24.75 $23.16 66,102
2019-02-13 $24.65 $24.72 $24.65 $24.69 $23.10 9,877
2019-02-12 $24.75 $24.75 $24.66 $24.71 $23.12 15,383
2019-02-11 $24.77 $24.77 $24.66 $24.68 $23.09 18,764
2019-02-08 $24.75 $24.77 $24.73 $24.74 $23.15 6,399
2019-02-07 $24.76 $24.76 $24.66 $24.71 $23.12 14,722
2019-02-06 $24.72 $24.73 $24.68 $24.73 $23.14 5,949
2019-02-05 $24.84 $24.84 $24.65 $24.72 $23.13 36,203
2019-02-04 $24.68 $24.69 $24.61 $24.68 $23.09 15,531
2019-02-01 $24.74 $24.74 $24.64 $24.68 $23.09 16,143
2019-01-31 $24.76 $24.79 $24.69 $24.76 $23.10 16,179
2019-01-30 $24.69 $24.71 $24.62 $24.71 $23.06 14,148
2019-01-29 $24.68 $24.70 $24.61 $24.62 $22.98 15,343
2019-01-28 $24.61 $24.67 $24.60 $24.66 $23.01 13,681
2019-01-25 $24.62 $24.65 $24.58 $24.61 $22.96 3,993
2019-01-24 $24.61 $24.66 $24.58 $24.64 $22.99 147,066
2019-01-23 $24.55 $24.63 $24.55 $24.61 $22.96 13,797
2019-01-22 $24.58 $24.60 $24.53 $24.54 $22.90 17,628
2019-01-18 $24.58 $24.60 $24.48 $24.59 $22.95 37,473
2019-01-17 $24.59 $24.60 $24.50 $24.54 $22.90 13,648
2019-01-16 $24.57 $24.60 $24.51 $24.55 $22.91 85,894
2019-01-15 $24.51 $24.57 $24.51 $24.57 $22.93 20,246
2019-01-14 $24.51 $24.55 $24.50 $24.54 $22.90 12,357
2019-01-11 $24.55 $24.55 $24.51 $24.51 $22.87 2,781
2019-01-10 $24.52 $24.54 $24.46 $24.52 $22.88 29,215
2019-01-09 $24.48 $24.51 $24.44 $24.51 $22.87 40,967
2019-01-08 $24.49 $24.49 $24.44 $24.48 $22.84 5,863
2019-01-07 $24.55 $24.55 $24.43 $24.46 $22.82 40,039
2019-01-04 $24.50 $24.54 $24.43 $24.50 $22.86 29,652
2019-01-03 $24.50 $25.03 $24.50 $24.51 $22.87 12,045
2019-01-02 $24.45 $24.51 $24.41 $24.45 $22.81 15,589
2018-12-31 $24.51 $24.51 $24.40 $24.45 $22.82 37,210
2018-12-28 $24.49 $24.50 $24.39 $24.46 $22.82 57,227
2018-12-27 $24.50 $24.50 $24.39 $24.45 $22.82 47,051
2018-12-26 $24.41 $24.44 $24.38 $24.43 $22.80 60,934
2018-12-24 $24.47 $24.47 $24.36 $24.36 $22.73 25,335
2018-12-21 $24.45 $24.45 $24.35 $24.44 $22.81 54,696
2018-12-20 $24.46 $24.46 $24.36 $24.41 $22.78 23,027
2018-12-19 $24.42 $24.45 $24.37 $24.39 $22.76 23,411
2018-12-18 $24.41 $24.42 $24.35 $24.38 $22.75 20,318
2018-12-17 $24.40 $24.47 $24.40 $24.46 $22.78 11,036
2018-12-14 $24.43 $24.46 $24.36 $24.43 $22.75 37,041
2018-12-13 $24.44 $24.46 $24.35 $24.43 $22.75 8,005
2018-12-12 $24.32 $24.39 $24.32 $24.39 $22.71 14,062
2018-12-11 $24.39 $24.40 $24.33 $24.39 $22.71 20,231
2018-12-10 $24.43 $24.43 $24.34 $24.35 $22.68 20,710
2018-12-07 $24.32 $24.41 $24.32 $24.40 $22.72 10,018
2018-12-06 $24.38 $24.39 $24.32 $24.37 $22.70 13,040
2018-12-04 $24.36 $24.36 $24.34 $24.35 $22.68 25,017
2018-12-03 $24.32 $24.38 $24.32 $24.33 $22.66 4,410
2018-11-30 $24.43 $24.43 $24.36 $24.42 $22.68 9,219
2018-11-29 $24.42 $24.44 $24.41 $24.44 $22.70 12,055
2018-11-28 $24.41 $24.45 $24.37 $24.45 $22.71 28,951
2018-11-27 $24.43 $24.43 $24.39 $24.42 $22.68 10,193
2018-11-26 $24.40 $24.40 $24.38 $24.40 $22.67 4,770
2018-11-23 $24.44 $24.44 $24.44 $24.44 $22.70 279
2018-11-21 $24.43 $24.43 $24.38 $24.42 $22.68 11,370
2018-11-20 $24.35 $24.42 $24.35 $24.38 $22.64 5,659
2018-11-19 $24.43 $24.43 $24.38 $24.38 $22.65 4,841
2018-11-16 $24.40 $24.44 $24.39 $24.44 $22.70 9,317
2018-11-15 $24.37 $24.38 $24.35 $24.36 $22.63 11,352
2018-11-14 $24.41 $24.41 $24.34 $24.36 $22.63 36,030
2018-11-13 $24.35 $24.37 $24.35 $24.35 $22.62 3,016
2018-11-12 $24.34 $24.40 $24.34 $24.36 $22.63 8,178
2018-11-09 $24.39 $24.40 $24.33 $24.33 $22.60 8,090
2018-11-08 $24.39 $24.39 $24.34 $24.38 $22.64 6,424
2018-11-07 $24.40 $24.41 $24.39 $24.40 $22.67 21,174
2018-11-06 $24.42 $24.42 $24.39 $24.40 $22.67 8,209
2018-11-05 $24.40 $24.41 $24.39 $24.40 $22.67 5,785
2018-11-02 $24.41 $24.41 $24.39 $24.41 $22.68 13,143
2018-11-01 $24.42 $24.43 $24.41 $24.43 $22.69 13,218
2018-10-31 $24.47 $24.48 $24.47 $24.48 $22.68 977
2018-10-30 $24.49 $24.50 $24.46 $24.47 $22.67 5,525
2018-10-29 $24.51 $24.52 $24.46 $24.52 $22.72 7,062
2018-10-26 $24.54 $24.54 $24.48 $24.52 $22.72 10,018
2018-10-25 $24.50 $24.50 $24.46 $24.46 $22.67 3,266
2018-10-24 $24.49 $24.52 $24.46 $24.49 $22.69 17,418
2018-10-23 $24.46 $24.49 $24.42 $24.47 $22.67 29,136
2018-10-22 $24.47 $24.47 $24.43 $24.46 $22.66 15,383
2018-10-19 $24.47 $24.47 $24.38 $24.45 $22.66 47,625
2018-10-18 $24.38 $24.48 $24.38 $24.47 $22.67 8,091
2018-10-17 $24.47 $24.47 $24.39 $24.39 $22.60 12,790
2018-10-16 $24.47 $24.48 $24.42 $24.48 $22.68 13,373
2018-10-15 $24.41 $24.48 $24.41 $24.48 $22.68 221,556
2018-10-12 $24.48 $24.49 $24.41 $24.49 $22.69 5,932
2018-10-11 $24.46 $24.49 $24.41 $24.48 $22.68 9,960
2018-10-10 $24.41 $24.46 $24.38 $24.46 $22.67 7,470
2018-10-09 $24.44 $24.44 $24.41 $24.41 $22.62 1,750
2018-10-08 $24.46 $24.46 $24.39 $24.46 $22.67 21,541
2018-10-05 $24.45 $24.45 $24.38 $24.45 $22.66 8,947
2018-10-04 $24.46 $24.46 $24.42 $24.46 $22.67 7,014
2018-10-03 $24.50 $24.50 $24.42 $24.44 $22.65 6,830
2018-10-02 $24.45 $24.52 $24.45 $24.51 $22.71 9,708
2018-10-01 $24.51 $24.51 $24.46 $24.49 $22.69 10,165
2018-09-28 $24.58 $24.58 $24.50 $24.57 $22.71 30,027
2018-09-27 $24.55 $24.56 $24.50 $24.56 $22.70 17,004
2018-09-26 $24.54 $24.55 $24.49 $24.55 $22.69 2,781
2018-09-25 $24.52 $24.53 $24.45 $24.53 $22.68 6,968
2018-09-24 $24.53 $24.54 $24.50 $24.54 $22.69 10,743
2018-09-21 $24.53 $24.54 $24.51 $24.54 $22.69 1,361
2018-09-20 $24.53 $24.73 $24.48 $24.54 $22.69 24,100
2018-09-19 $24.54 $24.54 $24.48 $24.48 $22.63 5,012
2018-09-18 $24.57 $24.57 $24.51 $24.54 $22.69 17,057
2018-09-17 $24.49 $24.55 $24.49 $24.55 $22.69 2,358
2018-09-14 $24.54 $24.55 $24.54 $24.54 $22.69 22,129
2018-09-13 $24.55 $24.56 $24.55 $24.55 $22.69 2,251
2018-09-12 $24.55 $24.56 $24.54 $24.54 $22.69 3,350
2018-09-11 $24.54 $24.54 $24.54 $24.54 $22.68 6,257
2018-09-10 $24.55 $24.61 $24.53 $24.55 $22.69 20,470
2018-09-07 $24.54 $24.54 $24.49 $24.54 $22.68 1,310
2018-09-06 $24.59 $24.61 $24.55 $24.55 $22.70 21,791
2018-09-05 $24.57 $24.57 $24.55 $24.57 $22.71 2,477
2018-09-04 $24.58 $24.58 $24.50 $24.50 $22.65 6,629
2018-08-31 $24.58 $24.65 $24.58 $24.65 $22.73 6,205
2018-08-30 $24.62 $24.64 $24.60 $24.64 $22.73 3,061
2018-08-29 $24.62 $24.62 $24.58 $24.62 $22.71 8,836
2018-08-28 $24.61 $24.61 $24.57 $24.61 $22.70 18,120
2018-08-27 $24.64 $24.64 $24.58 $24.61 $22.69 13,784
2018-08-24 $24.64 $24.64 $24.63 $24.64 $22.73 9,253
2018-08-23 $24.66 $24.66 $24.62 $24.65 $22.73 4,939
2018-08-22 $24.64 $24.65 $24.57 $24.57 $22.66 21,159
2018-08-21 $24.64 $24.65 $24.63 $24.63 $22.72 14,716
2018-08-20 $24.64 $24.65 $24.63 $24.64 $22.72 10,092
2018-08-17 $24.63 $24.63 $24.61 $24.62 $22.71 5,562
2018-08-16 $24.62 $24.62 $24.58 $24.60 $22.69 14,375
2018-08-15 $24.60 $24.62 $24.60 $24.62 $22.70 11,590
2018-08-14 $24.60 $24.60 $24.55 $24.59 $22.68 12,130
2018-08-13 $24.59 $24.60 $24.59 $24.60 $22.69 1,925
2018-08-10 $24.55 $24.60 $24.55 $24.60 $22.69 19,581
2018-08-09 $24.57 $24.58 $24.51 $24.57 $22.66 16,745
2018-08-08 $24.53 $24.56 $24.51 $24.55 $22.64 9,079
2018-08-07 $24.52 $24.55 $24.51 $24.55 $22.64 2,962
2018-08-06 $24.56 $24.56 $24.52 $24.56 $22.65 2,530
2018-08-03 $24.54 $24.55 $24.50 $24.51 $22.60 4,567
2018-08-02 $24.51 $24.53 $24.47 $24.51 $22.60 3,302
2018-08-01 $24.51 $24.51 $24.50 $24.51 $22.61 3,956
2018-07-31 $24.57 $24.57 $24.54 $24.55 $22.59 2,082
2018-07-30 $24.54 $24.55 $24.53 $24.55 $22.59 4,173
2018-07-27 $24.55 $24.55 $24.53 $24.53 $22.57 736
2018-07-26 $24.56 $24.56 $24.50 $24.55 $22.59 12,123
2018-07-25 $24.49 $24.56 $24.49 $24.55 $22.59 13,660
2018-07-24 $24.54 $24.55 $24.51 $24.55 $22.59 13,680
2018-07-23 $24.55 $24.55 $24.52 $24.54 $22.58 12,191
2018-07-20 $24.58 $24.58 $24.52 $24.56 $22.60 30,451
2018-07-19 $24.50 $24.57 $24.50 $24.55 $22.59 3,112
2018-07-18 $24.55 $24.55 $24.53 $24.53 $22.57 8,314
2018-07-17 $24.55 $24.56 $24.48 $24.54 $22.58 28,799
2018-07-16 $24.54 $24.55 $24.51 $24.55 $22.59 8,498
2018-07-13 $24.55 $24.56 $24.51 $24.51 $22.55 47,345
2018-07-12 $24.52 $24.54 $24.50 $24.50 $22.54 11,532
2018-07-11 $24.52 $24.52 $24.51 $24.51 $22.55 4,876
2018-07-10 $24.52 $24.52 $24.46 $24.51 $22.55 2,951
2018-07-09 $24.51 $24.53 $24.48 $24.51 $22.55 6,726
2018-07-06 $24.51 $24.51 $24.51 $24.51 $22.56 288
2018-07-05 $24.51 $24.51 $24.46 $24.49 $22.53 34,600
2018-07-03 $24.49 $24.49 $24.47 $24.47 $22.52 354
2018-07-02 $24.50 $24.50 $24.46 $24.46 $22.51 4,814
2018-06-29 $24.55 $24.57 $24.51 $24.52 $22.51 3,647
2018-06-28 $24.58 $24.58 $24.56 $24.56 $22.55 11,311
2018-06-27 $24.57 $24.58 $24.57 $24.58 $22.56 5,172
2018-06-26 $24.54 $24.55 $24.52 $24.54 $22.54 3,766
2018-06-25 $24.53 $24.54 $24.50 $24.53 $22.52 7,357
2018-06-22 $24.53 $24.76 $24.51 $24.52 $22.51 2,305
2018-06-21 $24.51 $24.53 $24.48 $24.48 $22.48 4,516
2018-06-20 $24.54 $24.55 $24.49 $24.52 $22.51 14,432
2018-06-19 $24.54 $24.54 $24.51 $24.54 $22.53 4,269
2018-06-18 $24.53 $24.53 $24.47 $24.47 $22.47 4,100
2018-06-15 $24.54 $24.78 $24.54 $24.78 $22.75 808
2018-06-14 $24.53 $24.53 $24.47 $24.47 $22.47 3,876
2018-06-13 $24.53 $24.53 $24.48 $24.48 $22.48 7,322
2018-06-12 $24.48 $24.59 $24.48 $24.51 $22.51 11,571
2018-06-11 $24.51 $24.51 $24.50 $24.50 $22.50 453
2018-06-08 $24.53 $24.55 $24.53 $24.54 $22.53 5,376
2018-06-07 $24.52 $24.55 $24.52 $24.55 $22.54 10,538
2018-06-06 $24.52 $24.76 $24.50 $24.52 $22.51 10,589
2018-06-05 $24.53 $25.04 $24.49 $24.50 $22.50 6,427
2018-06-04 $24.51 $24.52 $24.48 $24.50 $22.49 6,596
2018-06-01 $24.53 $24.55 $24.53 $24.55 $22.54 2,449
2018-05-31 $24.63 $25.14 $24.59 $24.59 $22.53 40,450
2018-05-30 $24.62 $24.65 $24.60 $24.60 $22.54 9,320
2018-05-29 $24.64 $24.69 $24.63 $24.68 $22.61 9,192
2018-05-25 $24.61 $24.61 $24.58 $24.61 $22.55 5,493
2018-05-24 $24.59 $24.59 $24.55 $24.58 $22.52 7,369
2018-05-23 $24.48 $24.55 $24.48 $24.53 $22.47 30,500
2018-05-22 $24.52 $24.52 $24.49 $24.51 $22.46 4,365
2018-05-21 $24.51 $24.52 $24.49 $24.51 $22.46 10,555
2018-05-18 $24.52 $24.52 $24.49 $24.51 $22.46 7,288
2018-05-17 $24.50 $24.50 $24.50 $24.50 $22.45 548
2018-05-16 $24.46 $24.49 $24.46 $24.49 $22.44 4,360
2018-05-15 $24.50 $24.50 $24.47 $24.47 $22.42 2,921
2018-05-14 $24.50 $24.53 $24.50 $24.51 $22.46 3,046
2018-05-11 $24.51 $24.53 $24.50 $24.53 $22.48 10,504
2018-05-10 $24.50 $24.51 $24.50 $24.51 $22.45 249
2018-05-09 $24.49 $24.51 $24.49 $24.49 $22.44 3,502
2018-05-08 $24.50 $24.53 $24.50 $24.52 $22.47 13,798
2018-05-07 $24.52 $24.53 $24.52 $24.53 $22.48 1,607
2018-05-04 $24.53 $24.53 $24.51 $24.51 $22.46 2,927
2018-05-03 $24.53 $24.55 $24.53 $24.54 $22.48 2,739
2018-05-02 $24.46 $24.53 $24.46 $24.52 $22.46 10,645
2018-05-01 $24.52 $24.52 $24.48 $24.49 $22.44 4,418
2018-04-30 $24.57 $24.58 $24.54 $24.58 $22.47 17,430
2018-04-27 $24.56 $24.57 $24.53 $24.53 $22.43 1,267
2018-04-26 $24.56 $24.56 $24.53 $24.55 $22.45 1,758
2018-04-25 $24.54 $24.54 $24.54 $24.54 $22.44 742
2018-04-24 $24.55 $24.56 $24.54 $24.55 $22.44 6,484
2018-04-23 $24.55 $24.55 $24.54 $24.54 $22.44 1,197
2018-04-20 $24.56 $24.58 $24.55 $24.56 $22.46 16,766
2018-04-19 $24.58 $24.58 $24.56 $24.56 $22.46 12,704
2018-04-18 $24.60 $24.60 $24.58 $24.58 $22.47 6,675
2018-04-17 $24.61 $24.61 $24.54 $24.61 $22.50 6,828
2018-04-16 $24.60 $24.61 $24.59 $24.61 $22.50 1,300
2018-04-13 $24.59 $24.59 $24.59 $24.59 $22.49 253
2018-04-12 $24.56 $24.62 $24.56 $24.62 $22.51 9,690
2018-04-11 $24.62 $24.63 $24.59 $24.62 $22.51 1,598
2018-04-10 $24.62 $24.62 $24.60 $24.61 $22.50 1,271
2018-04-09 $24.60 $24.63 $24.57 $24.60 $22.49 10,373
2018-04-06 $24.62 $24.64 $24.61 $24.64 $22.53 1,248
2018-04-05 $24.57 $24.59 $24.57 $24.59 $22.48 1,707
2018-04-04 $24.59 $24.61 $24.58 $24.58 $22.47 13,599
2018-04-03 $24.59 $24.60 $24.58 $24.58 $22.47 6,444
2018-04-02 $24.59 $24.63 $24.59 $24.62 $22.51 5,305
2018-03-29 $24.62 $24.63 $24.62 $24.63 $22.48 815
2018-03-28 $24.64 $24.64 $24.59 $24.64 $22.48 3,464
2018-03-27 $24.61 $24.64 $24.60 $24.63 $22.47 3,399
2018-03-26 $24.55 $24.59 $24.55 $24.59 $22.44 2,190
2018-03-23 $24.60 $24.60 $24.59 $24.59 $22.44 4,088
2018-03-22 $24.56 $24.61 $24.56 $24.61 $22.46 2,749
2018-03-21 $24.56 $24.57 $24.55 $24.56 $22.41 5,233
2018-03-20 $24.57 $24.58 $24.56 $24.58 $22.43 3,637
2018-03-19 $24.60 $24.61 $24.60 $24.61 $22.46 950
2018-03-16 $24.60 $24.62 $24.58 $24.60 $22.45 23,575
2018-03-15 $24.62 $24.62 $24.62 $24.62 $22.47 2,877
2018-03-14 $24.61 $24.62 $24.60 $24.62 $22.47 5,248
2018-03-13 $24.62 $24.63 $24.61 $24.61 $22.46 10,623
2018-03-12 $24.62 $24.63 $24.61 $24.63 $22.48 6,616
2018-03-09 $24.62 $24.62 $24.61 $24.62 $22.46 3,875
2018-03-08 $24.62 $24.65 $24.62 $24.63 $22.48 16,242
2018-03-07 $24.63 $24.64 $24.63 $24.64 $22.48 1,290
2018-03-06 $24.64 $24.64 $24.62 $24.64 $22.48 2,300
2018-03-05 $24.66 $24.66 $24.63 $24.64 $22.48 2,413
2018-03-02 $24.62 $24.64 $24.62 $24.64 $22.48 10,697
2018-03-01 $24.60 $24.64 $24.60 $24.62 $22.46 3,448
2018-02-28 $24.68 $24.69 $24.67 $24.69 $22.49 8,423
2018-02-27 $24.69 $24.72 $24.68 $24.70 $22.49 1,666
2018-02-26 $24.73 $24.73 $24.69 $24.73 $22.52 9,825
2018-02-23 $24.70 $24.71 $24.65 $24.71 $22.51 4,994
2018-02-22 $24.69 $25.21 $24.66 $24.69 $22.49 26,460
2018-02-21 $24.68 $24.69 $24.63 $24.68 $22.48 7,063
2018-02-20 $24.66 $24.66 $24.66 $24.66 $22.46 186
2018-02-16 $24.64 $24.71 $24.64 $24.68 $22.48 14,044
2018-02-15 $24.69 $24.69 $24.68 $24.68 $22.48 983
2018-02-14 $24.69 $24.69 $24.66 $24.69 $22.49 6,962
2018-02-13 $24.73 $24.73 $24.73 $24.73 $22.52 484
2018-02-12 $24.77 $24.77 $24.75 $24.75 $22.54 2,193
2018-02-09 $24.73 $24.78 $24.73 $24.78 $22.57 801
2018-02-08 $24.78 $24.79 $24.77 $24.79 $22.58 1,441
2018-02-07 $24.80 $24.80 $24.75 $24.75 $22.54 1,005
2018-02-06 $24.81 $24.82 $24.80 $24.81 $22.59 4,647
2018-02-05 $24.78 $24.80 $24.75 $24.77 $22.56 5,701
2018-02-02 $24.76 $24.77 $24.76 $24.77 $22.56 1,777
2018-02-01 $24.81 $24.81 $24.78 $24.78 $22.57 5,988
2018-01-31 $24.84 $24.84 $24.83 $24.84 $22.58 3,102
2018-01-30 $24.85 $24.85 $24.83 $24.84 $22.59 7,473
2018-01-29 $24.85 $24.85 $24.84 $24.84 $22.59 1,792
2018-01-26 $24.82 $24.87 $24.82 $24.86 $22.60 1,505
2018-01-25 $24.84 $24.87 $24.80 $24.83 $22.57 22,317
2018-01-24 $24.87 $24.87 $24.83 $24.87 $22.61 28,040
2018-01-23 $24.87 $24.88 $24.84 $24.85 $22.59 8,287
2018-01-22 $24.86 $24.86 $24.85 $24.86 $22.60 10,573
2018-01-19 $24.85 $24.87 $24.85 $24.86 $22.60 13,741
2018-01-18 $24.86 $24.87 $24.84 $24.87 $22.61 6,865
2018-01-17 $24.89 $24.89 $24.85 $24.86 $22.60 3,121
2018-01-16 $24.92 $24.92 $24.88 $24.88 $22.61 3,496
2018-01-12 $24.91 $24.91 $24.89 $24.89 $22.63 4,606
2018-01-11 $24.92 $24.93 $24.91 $24.91 $22.65 6,468
2018-01-10 $24.91 $24.91 $24.89 $24.89 $22.63 4,332
2018-01-09 $24.93 $24.93 $24.90 $24.90 $22.64 8,517
2018-01-08 $24.93 $24.93 $24.90 $24.92 $22.65 974
2018-01-05 $24.93 $24.93 $24.91 $24.91 $22.64 13,985
2018-01-04 $24.92 $24.93 $24.88 $24.89 $22.63 4,367
2018-01-03 $24.90 $25.17 $24.90 $24.93 $22.66 297,628
2018-01-02 $24.92 $24.92 $24.89 $24.92 $22.66 870
2017-12-29 $24.95 $24.96 $24.94 $24.96 $22.69 19,592
2017-12-28 $24.95 $24.95 $24.94 $24.94 $22.67 184,622
2017-12-27 $24.94 $24.98 $24.89 $24.98 $22.71 380,048
2017-12-26 $24.90 $24.90 $24.89 $24.90 $22.64 4,453
2017-12-22 $24.90 $24.91 $24.89 $24.91 $22.65 12,834
2017-12-21 $24.90 $24.91 $24.89 $24.89 $22.63 12,207
2017-12-20 $24.94 $24.96 $24.94 $24.95 $22.64 8,904
2017-12-19 $24.97 $24.97 $24.95 $24.96 $22.65 14,212
2017-12-18 $24.96 $24.96 $24.96 $24.96 $22.65 0
2017-12-15 $24.96 $24.96 $24.96 $24.96 $22.65 3,328
2017-12-14 $24.99 $24.99 $24.99 $24.99 $22.68 360
2017-12-13 $24.95 $25.00 $24.94 $25.00 $22.69 12,304
2017-12-12 $24.96 $24.97 $24.93 $24.97 $22.66 9,738
2017-12-11 $24.97 $24.98 $24.96 $24.96 $22.65 932
2017-12-08 $24.98 $24.98 $24.96 $24.98 $22.67 1,015
2017-12-07 $24.95 $24.98 $24.95 $24.98 $22.67 2,721
2017-12-06 $24.95 $24.95 $24.92 $24.92 $22.62 565
2017-12-05 $24.93 $24.93 $24.93 $24.93 $22.63 1,845
2017-12-04 $24.93 $24.93 $24.90 $24.90 $22.60 4,015
2017-12-01 $24.97 $25.01 $24.96 $24.96 $22.65 7,087
2017-11-30 $25.01 $25.01 $25.00 $25.01 $22.66 2,500
2017-11-29 $25.04 $25.04 $25.04 $25.04 $22.68 83
2017-11-28 $25.04 $25.04 $25.04 $25.04 $22.68 25,000
2017-11-27 $25.03 $25.04 $25.02 $25.04 $22.68 14,293
2017-11-24 $25.04 $25.04 $25.04 $25.04 $22.68 0
2017-11-22 $25.04 $25.04 $25.04 $25.04 $22.68 6,530
2017-11-21 $24.98 $25.01 $24.97 $25.01 $22.66 8,709
2017-11-20 $25.00 $25.00 $24.95 $24.95 $22.60 4,731
2017-11-17 $25.01 $25.02 $25.01 $25.02 $22.66 5,378
2017-11-16 $25.26 $25.26 $25.01 $25.01 $22.66 773
2017-11-15 $24.98 $24.98 $24.97 $24.97 $22.62 1,206
2017-11-14 $24.98 $25.00 $24.98 $25.00 $22.65 673
2017-11-13 $25.02 $25.03 $25.02 $25.02 $22.67 5,123
2017-11-10 $25.04 $25.04 $25.02 $25.02 $22.67 2,296
2017-11-09 $25.04 $25.04 $25.04 $25.04 $22.69 15
2017-11-08 $25.08 $25.08 $25.04 $25.04 $22.69 3,326
2017-11-07 $25.08 $25.09 $25.06 $25.08 $22.72 65,398
2017-11-06 $25.09 $25.09 $25.09 $25.09 $22.73 1,037
2017-11-03 $25.06 $25.09 $25.03 $25.09 $22.73 16,924
2017-11-02 $25.08 $25.15 $25.07 $25.07 $22.71 35,476
2017-11-01 $25.08 $25.08 $25.08 $25.08 $22.72 885
2017-10-31 $25.13 $25.13 $25.13 $25.13 $22.73 232
2017-10-30 $25.13 $25.13 $25.11 $25.12 $22.72 149,763
2017-10-27 $25.09 $25.09 $25.09 $25.09 $22.69 0
2017-10-26 $25.09 $25.09 $25.09 $25.09 $22.69 10,000
2017-10-25 $25.08 $25.09 $25.08 $25.09 $22.69 3,231
2017-10-24 $25.11 $25.11 $25.11 $25.11 $22.70 127
2017-10-23 $25.11 $25.12 $25.11 $25.11 $22.71 4,431
2017-10-20 $25.12 $25.12 $25.12 $25.12 $22.72 0
2017-10-19 $25.13 $25.13 $25.12 $25.12 $22.72 500
2017-10-18 $25.10 $25.10 $25.10 $25.10 $22.70 100
2017-10-17 $25.11 $25.11 $25.11 $25.11 $22.71 575
2017-10-16 $25.14 $25.14 $25.14 $25.14 $22.74 3,000
2017-10-13 $25.13 $25.14 $25.13 $25.14 $22.74 2,938
2017-10-12 $25.12 $25.12 $25.12 $25.12 $22.72 0
2017-10-11 $25.12 $25.12 $25.12 $25.12 $22.72 0
2017-10-10 $25.12 $25.12 $25.12 $25.12 $22.72 100
2017-10-09 $25.11 $25.11 $25.11 $25.11 $22.71 332
2017-10-06 $25.10 $25.11 $25.10 $25.10 $22.70 1,304
2017-10-05 $25.12 $25.12 $25.12 $25.12 $22.72 0
2017-10-04 $25.12 $25.12 $25.12 $25.12 $22.72 0
2017-10-03 $25.11 $25.12 $25.11 $25.12 $22.72 54,207
2017-10-02 $25.11 $25.12 $25.08 $25.08 $22.69 2,787
2017-09-29 $25.16 $25.16 $25.15 $25.15 $22.71 1,405
2017-09-28 $25.17 $25.17 $25.14 $25.17 $22.72 11,004
2017-09-27 $25.15 $25.15 $25.14 $25.15 $22.71 10,233
2017-09-26 $25.16 $25.16 $25.16 $25.16 $22.71 500
2017-09-25 $25.11 $25.11 $25.11 $25.11 $22.67 0
2017-09-22 $25.11 $25.11 $25.11 $25.11 $22.67 0
2017-09-21 $25.13 $25.15 $25.11 $25.11 $22.67 6,067
2017-09-20 $25.15 $25.15 $25.15 $25.15 $22.71 201
2017-09-19 $25.17 $25.17 $25.17 $25.17 $22.72 22
2017-09-18 $25.17 $25.17 $25.17 $25.17 $22.72 180
2017-09-15 $25.17 $25.17 $25.17 $25.17 $22.72 104
2017-09-14 $25.17 $25.17 $25.17 $25.17 $22.72 200
2017-09-13 $25.18 $25.18 $25.18 $25.18 $22.73 100
2017-09-12 $25.19 $25.19 $25.19 $25.19 $22.74 999
2017-09-11 $25.21 $25.21 $25.21 $25.21 $22.76 1,391
2017-09-08 $25.23 $25.23 $25.23 $25.23 $22.78 1,511
2017-09-07 $25.22 $25.25 $25.22 $25.24 $22.79 26,104
2017-09-06 $25.21 $25.22 $25.21 $25.22 $22.77 1,181
2017-09-05 $25.23 $25.23 $25.23 $25.23 $22.78 0
2017-09-01 $25.23 $25.23 $25.23 $25.23 $22.78 0
2017-08-31 $25.23 $25.23 $25.23 $25.23 $22.72 120
2017-08-30 $25.23 $25.23 $25.23 $25.23 $22.72 0
2017-08-29 $25.23 $25.23 $25.23 $25.23 $22.72 0
2017-08-28 $25.23 $25.23 $25.23 $25.23 $22.72 2,700
2017-08-25 $25.20 $25.20 $25.20 $25.20 $22.69 0
2017-08-24 $25.20 $25.20 $25.20 $25.20 $22.69 0
2017-08-23 $25.20 $25.20 $25.20 $25.20 $22.69 0
2017-08-22 $25.20 $25.20 $25.20 $25.20 $22.69 10,000
2017-08-21 $25.23 $25.23 $25.21 $25.21 $22.70 1,150
2017-08-18 $25.21 $25.22 $25.21 $25.21 $22.70 800
2017-08-17 $25.17 $25.17 $25.17 $25.17 $22.67 0
2017-08-16 $25.17 $25.17 $25.17 $25.17 $22.67 700
2017-08-15 $25.17 $25.17 $25.17 $25.17 $22.66 1,128
2017-08-14 $25.17 $25.17 $25.17 $25.17 $22.67 0
2017-08-11 $25.17 $25.17 $25.17 $25.17 $22.67 0
2017-08-10 $25.17 $25.17 $25.17 $25.17 $22.67 0
2017-08-09 $25.17 $25.17 $25.17 $25.17 $22.67 0
2017-08-08 $25.17 $25.17 $25.17 $25.17 $22.67 0
2017-08-07 $25.17 $25.17 $25.17 $25.17 $22.67 200
2017-08-04 $25.18 $25.18 $25.18 $25.18 $22.67 103
2017-08-03 $25.18 $25.18 $25.18 $25.18 $22.67 100
2017-08-02 $25.18 $25.18 $25.18 $25.18 $22.67 100
2017-08-01 $25.18 $25.18 $25.18 $25.18 $22.67 0
2017-07-31 $25.18 $25.18 $25.18 $25.18 $22.67 1,000
2017-07-28 $25.13 $25.13 $25.13 $25.13 $22.63 0
2017-07-27 $25.13 $25.13 $25.13 $25.13 $22.63 0
2017-07-26 $25.13 $25.13 $25.13 $25.13 $22.63 0
2017-07-25 $25.13 $25.13 $25.13 $25.13 $22.63 0
2017-07-24 $25.13 $25.13 $25.13 $25.13 $22.63 0
2017-07-21 $25.13 $25.13 $25.13 $25.13 $22.63 0
2017-07-20 $25.13 $25.13 $25.13 $25.13 $22.63 0
2017-07-19 $25.13 $25.13 $25.13 $25.13 $22.63 1,000
2017-07-18 $25.13 $25.13 $25.13 $25.13 $22.63 100

iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB) News Headlines

Recent iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB) News
Similar Companies to iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB) 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.