ISHARES IBONDS MAR 2020 TERM CORPORATE EX-FINANCIALS ETF (IBCD) Stock

Data as of April 26, 2024

$24.55 ($0.02) 0.06%

ISHARES IBONDS MAR 2020 TERM CORPORATE EX-FINANCIALS ETF - Daily Information

Click for more stock information on ISHARES IBONDS MAR 2020 TERM CORPORATE EX-FINANCIALS ETF .

Daily Information	Data
Date	April 26, 2024
Open	$24.55
Previous Close	$24.55
High	$24.55
Low	$24.54
Adjusted Open	$24.55
Previous Adjusted Close	$24.55
Adjusted High	$24.55
Adjusted Low	$24.54

About ISHARES IBONDS MAR 2020 TERM CORPORATE EX-FINANCIALS ETF (IBCD)

DELISTED - The Fund is a term fund that will terminate on or about March 31, 2020, at which time it will distribute its remaining net assets to shareholders. The Fund seeks to track the investment results of the Bloomberg Barclays 2020 Maturity High Quality Corporate Index (the “Underlying Index”), which is composed of U.S. dollar-denominated, taxable, investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) corporate bonds, scheduled to mature after March 31, 2019 and before April 1, 2020, and excludes financial issuers. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples industry or sector. The components of the Underlying Index are likely to change over time. The Fund does not seek to return any predetermined amount at maturity or in periodic distributions.The Underlying Index includes U.S. dollar-denominated, investment-grade securities publicly issued by U.S. and non-U.S. corporate issuers that have $300 million or more of outstanding face value at the time of inclusion. The Fund’s investment in non-U.S. corporate issuers initially will consist primarily of corporate bonds issued by companies domiciled in developed countries. The Fund will invest in non-U.S. issuers to the extent necessary for it to track the Underlying Index. Each bond must be registered with the SEC, have been exempt from registration at issuance, or have been offered pursuant to Rule 144A under the Securities Act of 1933, as amended (“1933 Act”) with registration rights. Further, the securities in the Underlying Index must be denominated in U.S. dollars and have a fixed-rate, although they can carry a coupon that steps-up or changes according to a predetermined schedule. In addition, to be included in the Underlying Index, securities that are rated by all three of the rating agencies below must be rated “investment-grade” by at least two of the three agencies, defined as Baa3 or higher by Moody’s® Investors Service, Inc. or BBB- or higher by S&P Global Ratings or Fitch Ratings, Inc. When ratings from only two of the three rating agencies are available, the lower rating is used to determine eligibility. Securities with a rating from only one of the three ratings agencies must be rated investment-grade to be included in the Underlying Index.The Underlying Index is constructed with the following methodology. A parent index, the Bloomberg Barclays U.S. Corporate Index, representing U.S. dollar-denominated, taxable, investment-grade corporate bonds, is stripped of financial issuers, stripped of securities maturing outside of the maturity range as defined above, and divided into two subsets by rating. One subset contains Aaa - A3 rated bonds, and the other contains Baa1 - Baa3 rated bonds. During the final two years of the Underlying Index, bonds that had been screened out of the parent index due to being within one year of maturity will be added back into the Underlying Index until such issues reach maturity. Securities are then market-cap weighted within each subset, with a 3% cap on any one issuer, and a pro rata distribution of any excess weight across the remaining issuers in the subset. The two subsets are then combined in a proportion required to achieve an initial weighted average rating of approximately A2. The securities in the Underlying Index are updated on the last calendar day of each month until one year prior to March 31, 2020. During this final one-year period, the Underlying Index will no longer be updated or rebalanced, except to remove securities which are downgraded below investment-grade by any of the three ratings agencies. Additionally, during this period, existing bond weights will be allowed to float based on changes in market value, and the average weighted rating previously described will not apply. If bond ratings change during this time, weights will not be adjusted, which means that the average credit quality may change over time as bond ratings change and securities are added to and removed from the Underlying Index.When a bond that is included in the Underlying Index matures, its maturity value will be represented in the Underlying Index by cash throughout the remaining life of the Underlying Index. As the Fund approaches its termination date, its holdings of money market or similar funds may increase, causing the Fund to incur the fees and expenses of these funds. By March 31, 2020, the Underlying Index value will be represented almost entirely by cash as no securities will remain in the Underlying Index.The Fund is a series of the iShares iBonds® fixed maturity series of bond exchange-traded funds (“ETFs”) sponsored by BlackRock, Inc. (“BlackRock”). The iBonds® fixed maturity series do not invest in U.S. savings bonds or other U.S. government bonds (except to the extent the funds hold cash equivalent instruments consistent with their investment objectives) and are not designed to provide protection against inflation.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index, except during the last months of the Fund’s operations, as described below, and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. In the last months of operation, as the bonds held by the Fund mature, the proceeds will not be reinvested by the Fund in bonds but instead will be held in cash and cash equivalents. By March 31, 2020, the Underlying Index is expected to consist almost entirely of cash earned in this manner. Around the same time, the Fund will wind up and terminate, and its net assets will be distributed to then-current shareholders pursuant to a plan of liquidation.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Invest in ISHARES IBONDS MAR 2020 TERM CORPORATE EX-FINANCIALS ETF (IBCD)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for ISHARES IBONDS MAR 2020 TERM CORPORATE EX-FINANCIALS ETF (IBCD)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-03-30	$24.55	$24.55	$24.54	$24.55	$24.55	4,831
2020-03-27	$24.53	$24.55	$24.53	$24.53	$24.53	2,180
2020-03-26	$24.55	$24.55	$24.51	$24.51	$24.51	8,782
2020-03-25	$24.45	$24.55	$24.45	$24.55	$24.55	10,172
2020-03-24	$24.27	$24.55	$24.27	$24.53	$24.53	7,404
2020-03-23	$23.98	$24.51	$23.98	$24.49	$24.49	5,793
2020-03-20	$24.38	$24.44	$24.35	$24.40	$24.40	5,114
2020-03-19	$24.24	$24.42	$23.95	$24.35	$24.35	50,905
2020-03-18	$23.91	$24.52	$23.91	$24.52	$24.52	8,534
2020-03-17	$23.14	$24.55	$22.79	$24.52	$24.52	14,997
2020-03-16	$23.49	$24.54	$23.49	$24.53	$24.53	15,000
2020-03-13	$24.36	$24.53	$24.36	$24.52	$24.52	8,814
2020-03-12	$24.54	$24.54	$24.44	$24.53	$24.53	6,140
2020-03-11	$24.47	$24.54	$24.47	$24.54	$24.54	22,984
2020-03-10	$24.46	$24.55	$24.46	$24.54	$24.54	3,866
2020-03-09	$24.44	$24.52	$24.44	$24.52	$24.52	3,585
2020-03-06	$24.55	$24.55	$24.55	$24.55	$24.55	155
2020-03-05	$24.55	$24.55	$24.54	$24.55	$24.55	621
2020-03-04	$24.57	$24.57	$24.53	$24.56	$24.56	2,114
2020-03-03	$24.55	$24.57	$24.48	$24.53	$24.53	3,077
2020-03-02	$24.57	$24.57	$24.51	$24.54	$24.54	3,751
2020-02-28	$24.55	$24.58	$24.49	$24.55	$24.52	6,106
2020-02-27	$24.56	$24.59	$24.55	$24.59	$24.55	6,070
2020-02-26	$24.58	$24.58	$24.58	$24.58	$24.55	16
2020-02-25	$24.56	$24.61	$24.56	$24.59	$24.56	909
2020-02-24	$24.59	$24.59	$24.56	$24.59	$24.56	4,186
2020-02-21	$24.56	$24.60	$24.55	$24.57	$24.54	4,031
2020-02-20	$24.54	$24.58	$24.54	$24.56	$24.53	13,543
2020-02-19	$24.58	$24.58	$24.55	$24.58	$24.54	1,840
2020-02-18	$24.53	$24.57	$24.53	$24.56	$24.53	18,764
2020-02-14	$24.55	$24.57	$24.55	$24.57	$24.54	455
2020-02-13	$24.58	$24.58	$24.55	$24.56	$24.53	40,434
2020-02-12	$24.54	$24.57	$24.54	$24.57	$24.53	6,971
2020-02-11	$24.54	$24.57	$24.54	$24.56	$24.53	6,502
2020-02-10	$24.55	$24.56	$24.54	$24.56	$24.52	5,982
2020-02-07	$24.55	$24.58	$24.55	$24.57	$24.54	3,568
2020-02-06	$24.57	$24.58	$24.55	$24.57	$24.54	7,334
2020-02-05	$24.56	$24.57	$24.56	$24.57	$24.53	440
2020-02-04	$24.56	$24.58	$24.56	$24.56	$24.53	3,495
2020-02-03	$24.57	$24.59	$24.57	$24.58	$24.54	2,906
2020-01-31	$24.64	$24.64	$24.60	$24.61	$24.55	1,307
2020-01-30	$24.64	$24.64	$24.60	$24.61	$24.54	1,604
2020-01-29	$24.58	$24.60	$24.58	$24.59	$24.52	7,360
2020-01-28	$24.59	$24.59	$24.59	$24.59	$24.52	2,036
2020-01-27	$24.59	$24.59	$24.59	$24.59	$24.52	0
2020-01-24	$24.57	$24.59	$24.57	$24.58	$24.51	1,962
2020-01-23	$24.58	$24.59	$24.58	$24.59	$24.52	200
2020-01-22	$24.58	$24.61	$24.58	$24.59	$24.52	6,382
2020-01-21	$24.60	$24.60	$24.57	$24.57	$24.50	12,165
2020-01-17	$24.59	$24.59	$24.57	$24.58	$24.51	2,408
2020-01-16	$24.59	$24.59	$24.57	$24.58	$24.51	14,276
2020-01-15	$24.57	$24.58	$24.57	$24.58	$24.51	9,048
2020-01-14	$24.58	$24.59	$24.58	$24.58	$24.51	886
2020-01-13	$24.58	$24.58	$24.58	$24.58	$24.51	1,573
2020-01-10	$24.57	$24.59	$24.57	$24.59	$24.52	3,358
2020-01-09	$24.57	$24.57	$24.56	$24.57	$24.50	3,788
2020-01-08	$24.58	$24.58	$24.56	$24.58	$24.51	26,423
2020-01-07	$24.56	$24.59	$24.56	$24.58	$24.51	1,390
2020-01-06	$24.56	$24.58	$24.56	$24.58	$24.51	17,674
2020-01-03	$24.56	$24.59	$24.56	$24.57	$24.50	3,884
2020-01-02	$24.57	$24.57	$24.55	$24.57	$24.50	6,385
2019-12-31	$24.56	$24.57	$24.56	$24.57	$24.50	4,143
2019-12-30	$24.55	$24.57	$24.55	$24.57	$24.50	726
2019-12-27	$24.56	$24.57	$24.55	$24.56	$24.49	2,192
2019-12-26	$24.55	$24.56	$24.55	$24.56	$24.49	3,063
2019-12-24	$24.56	$24.56	$24.56	$24.56	$24.49	160
2019-12-23	$24.54	$24.55	$24.54	$24.55	$24.48	1,001
2019-12-20	$24.53	$24.55	$24.53	$24.55	$24.48	2,023
2019-12-19	$24.54	$24.56	$24.54	$24.55	$24.48	2,150
2019-12-18	$24.58	$24.58	$24.58	$24.58	$24.48	1,000
2019-12-17	$24.61	$24.61	$24.58	$24.58	$24.48	2,927
2019-12-16	$24.57	$24.59	$24.57	$24.58	$24.48	4,229
2019-12-13	$24.59	$24.59	$24.55	$24.57	$24.47	23,269
2019-12-12	$24.57	$24.58	$24.57	$24.58	$24.48	285
2019-12-11	$24.58	$24.58	$24.56	$24.58	$24.48	3,060
2019-12-10	$24.58	$24.58	$24.56	$24.58	$24.48	13,487
2019-12-09	$24.55	$24.57	$24.55	$24.57	$24.47	12,856
2019-12-06	$24.55	$24.57	$24.55	$24.57	$24.46	3,510
2019-12-05	$24.59	$24.59	$24.59	$24.59	$24.48	450
2019-12-04	$24.60	$24.60	$24.57	$24.59	$24.48	1,227
2019-12-03	$24.56	$24.57	$24.55	$24.57	$24.46	2,568
2019-12-02	$24.60	$24.60	$24.55	$24.56	$24.46	1,679
2019-11-29	$24.62	$24.62	$24.61	$24.61	$24.47	1,664
2019-11-27	$24.65	$24.65	$24.62	$24.62	$24.48	777
2019-11-26	$24.62	$24.62	$24.61	$24.62	$24.48	967
2019-11-25	$24.62	$24.62	$24.62	$24.62	$24.48	200
2019-11-22	$24.58	$24.62	$24.58	$24.62	$24.48	432
2019-11-21	$24.60	$24.60	$24.60	$24.60	$24.46	1,075
2019-11-20	$24.62	$24.62	$24.60	$24.60	$24.46	422
2019-11-19	$24.62	$24.62	$24.59	$24.61	$24.47	7,405
2019-11-18	$24.58	$24.59	$24.58	$24.59	$24.45	252
2019-11-15	$24.59	$24.60	$24.59	$24.59	$24.45	457
2019-11-14	$24.61	$24.61	$24.59	$24.59	$24.45	112
2019-11-13	$24.57	$24.58	$24.57	$24.58	$24.44	333
2019-11-12	$24.55	$24.60	$24.55	$24.59	$24.45	3,370
2019-11-11	$24.56	$24.59	$24.55	$24.58	$24.44	3,238
2019-11-08	$24.54	$24.59	$24.54	$24.58	$24.44	2,325
2019-11-07	$24.61	$24.61	$24.56	$24.58	$24.44	1,052
2019-11-06	$24.58	$24.59	$24.57	$24.59	$24.45	4,689
2019-11-05	$24.58	$24.60	$24.56	$24.58	$24.44	6,455
2019-11-04	$24.59	$24.59	$24.58	$24.58	$24.44	6,432
2019-11-01	$24.58	$24.59	$24.58	$24.59	$24.45	466
2019-10-31	$24.67	$24.67	$24.61	$24.62	$24.44	1,420
2019-10-30	$24.61	$24.61	$24.61	$24.61	$24.43	34
2019-10-29	$24.61	$24.61	$24.60	$24.61	$24.43	2,022
2019-10-28	$24.63	$24.63	$24.60	$24.61	$24.43	601
2019-10-25	$24.58	$24.60	$24.58	$24.60	$24.42	2,370
2019-10-24	$24.60	$24.61	$24.58	$24.60	$24.42	5,319
2019-10-23	$24.59	$24.60	$24.58	$24.60	$24.42	6,998
2019-10-22	$24.60	$24.61	$24.59	$24.61	$24.43	2,704
2019-10-21	$24.59	$24.60	$24.59	$24.60	$24.42	5,915
2019-10-18	$24.59	$24.62	$24.59	$24.61	$24.43	10,791
2019-10-17	$24.60	$24.60	$24.60	$24.60	$24.42	1,088
2019-10-16	$24.56	$24.59	$24.56	$24.59	$24.41	665
2019-10-15	$24.59	$24.60	$24.59	$24.60	$24.42	887
2019-10-14	$24.59	$24.63	$24.58	$24.60	$24.42	5,729
2019-10-11	$24.63	$24.63	$24.59	$24.60	$24.42	4,165
2019-10-10	$24.59	$24.61	$24.58	$24.60	$24.42	14,743
2019-10-09	$24.64	$24.65	$24.60	$24.62	$24.44	10,482
2019-10-08	$24.60	$24.61	$24.59	$24.61	$24.43	7,269
2019-10-07	$24.62	$24.62	$24.56	$24.58	$24.40	2,128
2019-10-04	$24.58	$24.60	$24.56	$24.58	$24.40	5,852
2019-10-03	$24.56	$24.60	$24.56	$24.58	$24.40	18,198
2019-10-02	$24.61	$24.61	$24.58	$24.58	$24.40	4,090
2019-10-01	$24.55	$24.58	$24.55	$24.58	$24.40	1,638
2019-09-30	$24.62	$24.62	$24.61	$24.61	$24.39	1,891
2019-09-27	$24.60	$24.61	$24.58	$24.61	$24.39	2,487
2019-09-26	$24.63	$24.63	$24.60	$24.61	$24.39	10,878
2019-09-25	$24.60	$24.62	$24.60	$24.62	$24.40	8,591
2019-09-24	$24.59	$24.60	$24.59	$24.60	$24.38	240
2019-09-23	$24.60	$24.61	$24.60	$24.61	$24.39	713
2019-09-20	$24.58	$24.59	$24.58	$24.59	$24.37	924
2019-09-19	$24.63	$24.63	$24.57	$24.62	$24.40	1,486
2019-09-18	$24.62	$24.62	$24.56	$24.59	$24.37	2,858
2019-09-17	$24.58	$24.61	$24.56	$24.59	$24.37	771
2019-09-16	$24.58	$24.58	$24.58	$24.58	$24.36	2,020
2019-09-13	$24.61	$24.61	$24.57	$24.57	$24.35	1,308
2019-09-12	$24.59	$24.61	$24.55	$24.58	$24.36	2,400
2019-09-11	$24.60	$24.60	$24.58	$24.58	$24.36	1,070
2019-09-10	$24.61	$24.61	$24.55	$24.58	$24.36	6,965
2019-09-09	$24.61	$24.61	$24.57	$24.57	$24.35	944
2019-09-06	$24.58	$24.58	$24.54	$24.58	$24.36	3,750
2019-09-05	$24.58	$24.58	$24.55	$24.55	$24.34	2,281
2019-09-04	$24.60	$24.60	$24.57	$24.59	$24.37	991
2019-09-03	$24.55	$24.60	$24.55	$24.57	$24.35	9,773
2019-08-30	$24.59	$24.62	$24.59	$24.62	$24.36	993
2019-08-29	$24.64	$24.64	$24.58	$24.61	$24.35	4,561
2019-08-28	$24.61	$24.63	$24.57	$24.61	$24.35	5,539
2019-08-27	$24.63	$24.63	$24.59	$24.60	$24.34	5,030
2019-08-26	$24.62	$24.63	$24.59	$24.60	$24.34	4,165
2019-08-23	$24.64	$24.64	$24.60	$24.60	$24.34	3,129
2019-08-22	$24.63	$24.63	$24.60	$24.60	$24.34	2,634
2019-08-21	$24.59	$24.60	$24.58	$24.60	$24.34	1,018
2019-08-20	$24.57	$24.61	$24.57	$24.61	$24.35	274
2019-08-19	$24.56	$24.60	$24.56	$24.59	$24.33	5,815
2019-08-16	$24.57	$24.58	$24.57	$24.58	$24.32	351
2019-08-15	$24.58	$24.58	$24.58	$24.58	$24.32	96
2019-08-14	$24.56	$24.58	$24.54	$24.58	$24.32	1,759
2019-08-13	$24.57	$24.58	$24.52	$24.56	$24.30	412,542
2019-08-12	$24.62	$24.62	$24.56	$24.58	$24.32	3,926
2019-08-09	$24.55	$24.61	$24.52	$24.57	$24.31	2,978
2019-08-08	$24.58	$24.60	$24.56	$24.57	$24.31	1,016
2019-08-07	$24.60	$24.60	$24.56	$24.57	$24.31	1,126
2019-08-06	$24.58	$24.60	$24.56	$24.58	$24.32	1,369
2019-08-05	$24.54	$24.59	$24.54	$24.57	$24.31	2,473
2019-08-02	$24.57	$24.57	$24.57	$24.57	$24.31	175
2019-08-01	$24.53	$24.57	$24.53	$24.57	$24.31	452
2019-07-31	$24.61	$24.61	$24.60	$24.61	$24.30	963
2019-07-30	$24.53	$24.59	$24.53	$24.59	$24.28	1,252
2019-07-29	$24.62	$24.62	$24.60	$24.60	$24.29	1,079
2019-07-26	$24.64	$24.64	$24.58	$24.60	$24.29	1,691
2019-07-25	$24.62	$24.62	$24.58	$24.60	$24.30	403
2019-07-24	$24.58	$24.59	$24.58	$24.59	$24.29	14,595
2019-07-23	$24.63	$24.63	$24.57	$24.60	$24.29	2,292
2019-07-22	$24.60	$24.60	$24.58	$24.59	$24.29	936
2019-07-19	$24.61	$24.62	$24.58	$24.60	$24.29	928
2019-07-18	$24.58	$24.61	$24.58	$24.59	$24.29	3,358
2019-07-17	$24.58	$24.58	$24.56	$24.57	$24.27	1,418
2019-07-16	$24.56	$24.57	$24.56	$24.57	$24.26	2,139
2019-07-15	$24.57	$24.57	$24.56	$24.57	$24.27	1,346
2019-07-12	$24.56	$24.57	$24.56	$24.57	$24.26	606
2019-07-11	$24.57	$24.57	$24.57	$24.57	$24.27	899
2019-07-10	$24.57	$24.57	$24.57	$24.57	$24.26	574
2019-07-09	$24.58	$24.58	$24.55	$24.56	$24.26	1,937
2019-07-08	$24.58	$24.58	$24.57	$24.57	$24.27	1,656
2019-07-05	$24.56	$24.58	$24.56	$24.57	$24.26	393
2019-07-03	$24.56	$24.58	$24.55	$24.57	$24.26	4,006
2019-07-02	$24.59	$24.59	$24.54	$24.57	$24.27	7,134
2019-07-01	$24.57	$24.58	$24.55	$24.56	$24.26	2,770
2019-06-28	$24.63	$24.63	$24.61	$24.61	$24.26	887
2019-06-27	$24.61	$24.63	$24.60	$24.61	$24.26	2,689
2019-06-26	$24.60	$24.60	$24.60	$24.60	$24.25	5,173
2019-06-25	$24.59	$24.61	$24.57	$24.61	$24.26	2,396
2019-06-24	$24.58	$24.61	$24.57	$24.57	$24.23	859
2019-06-21	$24.59	$24.59	$24.59	$24.59	$24.25	213
2019-06-20	$24.58	$24.60	$24.57	$24.60	$24.26	1,484
2019-06-19	$24.58	$24.60	$24.57	$24.58	$24.23	1,470
2019-06-18	$24.61	$24.61	$24.56	$24.58	$24.24	5,110
2019-06-17	$24.54	$24.59	$24.54	$24.58	$24.23	1,844
2019-06-14	$24.58	$24.59	$24.56	$24.58	$24.23	1,033
2019-06-13	$24.56	$24.59	$24.56	$24.57	$24.23	4,624
2019-06-12	$24.57	$24.58	$24.57	$24.57	$24.22	1,704
2019-06-11	$24.57	$24.57	$24.55	$24.57	$24.23	2,415
2019-06-10	$24.59	$24.60	$24.55	$24.57	$24.23	4,441
2019-06-07	$24.60	$24.60	$24.56	$24.57	$24.23	5,346
2019-06-06	$24.56	$24.56	$24.56	$24.56	$24.22	221
2019-06-05	$24.53	$24.57	$24.52	$24.56	$24.22	6,205
2019-06-04	$24.59	$24.59	$24.54	$24.54	$24.20	4,254
2019-06-03	$24.52	$24.55	$24.52	$24.55	$24.20	1,433
2019-05-31	$24.58	$24.59	$24.56	$24.59	$24.20	6,809
2019-05-30	$24.60	$24.60	$24.56	$24.58	$24.19	2,521
2019-05-29	$24.59	$24.59	$24.55	$24.58	$24.19	9,039
2019-05-28	$24.57	$24.58	$24.52	$24.55	$24.16	2,754
2019-05-24	$24.55	$24.55	$24.51	$24.55	$24.16	2,075
2019-05-23	$24.58	$24.58	$24.57	$24.58	$24.19	1,179
2019-05-22	$24.83	$24.83	$24.53	$24.55	$24.16	2,482
2019-05-21	$24.52	$24.56	$24.52	$24.56	$24.17	4,795
2019-05-20	$24.51	$24.55	$24.51	$24.54	$24.15	487
2019-05-17	$24.53	$24.55	$24.53	$24.55	$24.16	188
2019-05-16	$24.52	$24.57	$24.52	$24.55	$24.16	2,253
2019-05-15	$24.54	$24.55	$24.54	$24.55	$24.16	350
2019-05-14	$24.53	$24.53	$24.53	$24.53	$24.14	393
2019-05-13	$24.50	$24.55	$24.50	$24.52	$24.13	2,459
2019-05-10	$24.53	$24.56	$24.53	$24.53	$24.14	1,045
2019-05-09	$24.54	$24.54	$24.54	$24.54	$24.15	832
2019-05-08	$24.54	$24.54	$24.50	$24.52	$24.13	1,411
2019-05-07	$24.50	$24.53	$24.50	$24.51	$24.12	3,543
2019-05-06	$24.49	$24.52	$24.49	$24.50	$24.11	3,906
2019-05-03	$24.53	$24.53	$24.51	$24.51	$24.12	1,257
2019-05-02	$24.50	$24.52	$24.49	$24.51	$24.13	10,936
2019-05-01	$24.52	$24.54	$24.47	$24.49	$24.10	3,527
2019-04-30	$24.57	$24.57	$24.55	$24.56	$24.13	4,598
2019-04-29	$24.56	$24.56	$24.55	$24.55	$24.12	3,042
2019-04-26	$24.52	$24.56	$24.52	$24.55	$24.12	8,139
2019-04-25	$24.51	$24.56	$24.51	$24.54	$24.11	14,412
2019-04-24	$24.57	$24.57	$24.54	$24.56	$24.13	7,287
2019-04-23	$24.51	$24.57	$24.50	$24.52	$24.09	3,524
2019-04-22	$24.56	$24.56	$24.52	$24.52	$24.09	1,278
2019-04-18	$24.52	$24.55	$24.50	$24.50	$24.07	20,969
2019-04-17	$24.54	$24.54	$24.54	$24.54	$24.11	202
2019-04-16	$24.51	$24.55	$24.50	$24.53	$24.10	3,833
2019-04-15	$24.53	$24.53	$24.53	$24.53	$24.10	163
2019-04-12	$24.53	$24.53	$24.51	$24.53	$24.10	1,353
2019-04-11	$24.51	$24.54	$24.50	$24.52	$24.09	2,447
2019-04-10	$24.53	$24.53	$24.50	$24.52	$24.09	1,874
2019-04-09	$24.51	$24.51	$24.51	$24.51	$24.08	169
2019-04-08	$24.50	$24.55	$24.50	$24.52	$24.09	1,082
2019-04-05	$24.50	$24.53	$24.50	$24.51	$24.08	1,210
2019-04-04	$24.55	$24.55	$24.50	$24.50	$24.07	1,943
2019-04-03	$24.54	$24.54	$24.51	$24.51	$24.08	1,179
2019-04-02	$24.47	$24.51	$24.47	$24.50	$24.07	498
2019-04-01	$24.48	$24.50	$24.48	$24.50	$24.07	1,181
2019-03-29	$24.52	$24.52	$24.51	$24.52	$24.06	104,531
2019-03-28	$24.54	$24.57	$24.52	$24.54	$24.07	1,482
2019-03-27	$24.57	$24.57	$24.51	$24.53	$24.07	16,668
2019-03-26	$24.54	$24.55	$24.53	$24.54	$24.08	8,005
2019-03-25	$24.50	$24.53	$24.50	$24.53	$24.07	4,708
2019-03-22	$24.55	$24.55	$24.53	$24.54	$24.08	107,594
2019-03-21	$24.50	$24.54	$24.50	$24.52	$24.06	2,641
2019-03-20	$24.51	$24.52	$24.49	$24.52	$24.06	18,000
2019-03-19	$24.54	$24.54	$24.49	$24.51	$24.04	3,392
2019-03-18	$24.49	$24.51	$24.49	$24.51	$24.04	1,034
2019-03-15	$24.50	$24.50	$24.49	$24.49	$24.03	9,078
2019-03-14	$24.51	$24.52	$24.50	$24.52	$24.05	5,140
2019-03-13	$24.51	$24.51	$24.50	$24.50	$24.04	740
2019-03-12	$24.51	$24.51	$24.48	$24.50	$24.03	6,105
2019-03-11	$24.52	$24.52	$24.51	$24.51	$24.05	9,510
2019-03-08	$24.51	$24.51	$24.49	$24.50	$24.04	5,385
2019-03-07	$24.46	$24.49	$24.46	$24.48	$24.02	6,617
2019-03-06	$24.47	$24.48	$24.47	$24.48	$24.01	1,868
2019-03-05	$24.48	$24.50	$24.46	$24.47	$24.01	10,783
2019-03-04	$24.48	$24.48	$24.47	$24.48	$24.01	3,073
2019-03-01	$24.45	$24.49	$24.45	$24.48	$24.01	2,081
2019-02-28	$24.54	$24.54	$24.51	$24.51	$24.01	5,336
2019-02-27	$24.53	$24.54	$24.49	$24.51	$24.00	4,942
2019-02-26	$24.51	$24.54	$24.48	$24.52	$24.02	22,435
2019-02-25	$24.53	$24.53	$24.50	$24.51	$24.01	6,124
2019-02-22	$24.52	$24.52	$24.47	$24.50	$24.00	1,927
2019-02-21	$24.52	$24.52	$24.51	$24.51	$24.01	4,481
2019-02-20	$24.51	$24.52	$24.50	$24.51	$24.00	3,397
2019-02-19	$24.76	$24.76	$24.48	$24.49	$23.99	3,448
2019-02-15	$24.52	$24.52	$24.48	$24.49	$23.99	1,050
2019-02-14	$24.47	$24.49	$24.47	$24.48	$23.98	3,070
2019-02-13	$24.44	$24.50	$24.44	$24.47	$23.97	8,418
2019-02-12	$24.48	$24.49	$24.45	$24.45	$23.95	6,277
2019-02-11	$24.44	$24.50	$24.44	$24.47	$23.96	3,535
2019-02-08	$24.50	$24.50	$24.47	$24.47	$23.96	7,000
2019-02-07	$24.47	$24.47	$24.46	$24.46	$23.96	503
2019-02-06	$24.43	$24.48	$24.43	$24.43	$23.93	5,124
2019-02-05	$24.42	$24.50	$24.42	$24.43	$23.93	2,279
2019-02-04	$24.47	$24.50	$24.46	$24.47	$23.96	4,249
2019-02-01	$24.49	$24.49	$24.42	$24.47	$23.96	9,929
2019-01-31	$24.49	$24.52	$24.46	$24.50	$23.95	5,809
2019-01-30	$24.53	$24.53	$24.45	$24.48	$23.94	4,048
2019-01-29	$24.49	$24.49	$24.45	$24.47	$23.93	8,457
2019-01-28	$24.47	$24.47	$24.47	$24.47	$23.93	155
2019-01-25	$24.49	$24.49	$24.44	$24.47	$23.93	1,633
2019-01-24	$24.50	$24.50	$24.47	$24.47	$23.93	2,385
2019-01-23	$24.44	$24.45	$24.44	$24.45	$23.90	1,182
2019-01-22	$24.45	$24.46	$24.42	$24.46	$23.92	9,434
2019-01-18	$24.46	$24.47	$24.41	$24.45	$23.90	1,241
2019-01-17	$24.48	$24.48	$24.44	$24.46	$23.91	4,605
2019-01-16	$24.47	$24.47	$24.46	$24.46	$23.92	1,037
2019-01-15	$24.46	$24.46	$24.41	$24.46	$23.92	14,147
2019-01-14	$24.40	$24.44	$24.39	$24.40	$23.86	6,395
2019-01-11	$24.40	$24.40	$24.38	$24.40	$23.86	6,984
2019-01-10	$24.45	$24.45	$24.39	$24.40	$23.85	1,673
2019-01-09	$24.44	$24.44	$24.38	$24.41	$23.86	1,049
2019-01-08	$24.42	$24.42	$24.38	$24.42	$23.88	4,230
2019-01-07	$24.37	$24.41	$24.37	$24.40	$23.86	2,649
2019-01-04	$24.46	$24.46	$24.36	$24.44	$23.90	3,431
2019-01-03	$24.42	$24.44	$24.37	$24.39	$23.84	2,875
2019-01-02	$24.39	$24.41	$24.38	$24.40	$23.85	4,533
2018-12-31	$24.41	$24.42	$24.35	$24.39	$23.84	3,454
2018-12-28	$24.38	$24.45	$24.35	$24.40	$23.86	5,500
2018-12-27	$24.35	$24.35	$24.35	$24.35	$23.81	1,996
2018-12-26	$24.44	$24.44	$24.35	$24.38	$23.83	6,463
2018-12-24	$24.39	$24.39	$24.36	$24.38	$23.83	1,532
2018-12-21	$24.41	$24.41	$24.37	$24.38	$23.84	4,053
2018-12-20	$24.35	$24.38	$24.34	$24.36	$23.82	2,865
2018-12-19	$24.37	$24.39	$24.34	$24.36	$23.82	8,299
2018-12-18	$24.35	$24.38	$24.35	$24.35	$23.81	634
2018-12-17	$24.43	$24.43	$24.37	$24.38	$23.80	720
2018-12-14	$24.33	$24.40	$24.33	$24.38	$23.80	2,649
2018-12-13	$24.37	$24.40	$24.36	$24.40	$23.82	16,228
2018-12-12	$24.34	$24.38	$24.34	$24.36	$23.78	7,635
2018-12-11	$24.34	$24.36	$24.34	$24.36	$23.78	2,175
2018-12-10	$24.41	$24.41	$24.34	$24.36	$23.78	935
2018-12-07	$24.37	$24.39	$24.33	$24.39	$23.81	13,468
2018-12-06	$24.15	$24.40	$24.15	$24.34	$23.76	2,801
2018-12-04	$24.35	$24.37	$24.31	$24.35	$23.77	6,576
2018-12-03	$24.36	$24.41	$24.36	$24.41	$23.83	2,724
2018-11-30	$24.38	$24.38	$24.33	$24.35	$23.73	3,766
2018-11-29	$24.39	$24.41	$24.39	$24.41	$23.79	476
2018-11-28	$24.44	$24.44	$24.38	$24.38	$23.76	5,471
2018-11-27	$24.40	$24.40	$24.36	$24.39	$23.77	3,375
2018-11-26	$24.37	$24.37	$24.36	$24.36	$23.74	5,670
2018-11-23	$24.40	$24.40	$24.40	$24.40	$23.78	102
2018-11-21	$24.38	$24.38	$24.38	$24.38	$23.76	185
2018-11-20	$24.35	$24.39	$24.35	$24.38	$23.77	1,833
2018-11-19	$24.35	$24.38	$24.35	$24.37	$23.75	2,068
2018-11-16	$24.53	$24.53	$24.39	$24.39	$23.77	13,793
2018-11-15	$24.35	$24.43	$24.33	$24.34	$23.72	2,979
2018-11-14	$25.28	$25.28	$24.33	$24.33	$23.72	5,993
2018-11-13	$24.32	$24.36	$24.32	$24.32	$23.71	4,845
2018-11-12	$24.48	$24.48	$24.43	$24.43	$23.81	578
2018-11-09	$24.36	$24.38	$24.34	$24.37	$23.75	1,511
2018-11-08	$24.35	$24.37	$24.34	$24.35	$23.73	7,207
2018-11-07	$24.41	$24.41	$24.33	$24.34	$23.73	5,261
2018-11-06	$24.33	$24.36	$24.33	$24.35	$23.73	2,552
2018-11-05	$24.33	$24.34	$24.33	$24.34	$23.72	2,395
2018-11-02	$24.33	$24.37	$24.33	$24.37	$23.75	3,893
2018-11-01	$24.38	$24.38	$24.34	$24.38	$23.76	109,589
2018-10-31	$24.40	$24.40	$24.40	$24.40	$23.75	319
2018-10-30	$24.37	$24.39	$24.37	$24.37	$23.71	6,431
2018-10-29	$24.37	$24.37	$24.37	$24.37	$23.72	1,006
2018-10-26	$24.40	$24.41	$24.36	$24.37	$23.72	8,251
2018-10-25	$24.42	$24.42	$24.36	$24.41	$23.75	13,211
2018-10-24	$24.36	$24.38	$24.35	$24.36	$23.71	2,910
2018-10-23	$24.38	$24.38	$24.37	$24.38	$23.72	4,125
2018-10-22	$24.36	$24.38	$24.35	$24.38	$23.73	5,851
2018-10-19	$24.35	$24.36	$24.35	$24.36	$23.70	358
2018-10-18	$24.34	$24.39	$24.34	$24.36	$23.70	697
2018-10-17	$24.36	$24.41	$24.35	$24.35	$23.70	6,319
2018-10-16	$24.34	$24.37	$24.34	$24.37	$23.72	1,664
2018-10-15	$24.39	$24.39	$24.35	$24.38	$23.72	604
2018-10-12	$24.35	$24.40	$24.35	$24.40	$23.74	1,426
2018-10-11	$24.30	$24.39	$24.30	$24.34	$23.69	7,375
2018-10-10	$24.38	$24.38	$24.34	$24.35	$23.70	1,607
2018-10-09	$24.35	$24.38	$24.35	$24.37	$23.72	731
2018-10-08	$24.39	$24.39	$24.36	$24.37	$23.71	1,758
2018-10-05	$24.38	$24.39	$24.37	$24.38	$23.72	3,826
2018-10-04	$24.37	$24.39	$24.37	$24.38	$23.72	569
2018-10-03	$24.35	$24.39	$24.34	$24.36	$23.71	4,876
2018-10-02	$24.34	$24.39	$24.34	$24.39	$23.73	2,898
2018-10-01	$24.36	$24.39	$24.35	$24.39	$23.73	1,688
2018-09-28	$24.42	$24.44	$24.38	$24.44	$23.74	6,798
2018-09-27	$24.38	$24.38	$24.38	$24.38	$23.69	676
2018-09-26	$24.42	$24.42	$24.41	$24.41	$23.72	7,029
2018-09-25	$24.38	$24.42	$24.36	$24.40	$23.70	8,183
2018-09-24	$24.41	$24.42	$24.40	$24.42	$23.72	6,027
2018-09-21	$24.37	$24.42	$24.36	$24.42	$23.72	15,847
2018-09-20	$24.39	$24.41	$24.36	$24.37	$23.67	14,582
2018-09-19	$24.41	$24.41	$24.36	$24.41	$23.71	5,269
2018-09-18	$24.42	$24.42	$24.42	$24.42	$23.72	236
2018-09-17	$24.37	$24.42	$24.37	$24.42	$23.72	2,930
2018-09-14	$24.38	$24.41	$24.37	$24.37	$23.67	648
2018-09-13	$24.42	$24.42	$24.36	$24.36	$23.67	2,396
2018-09-12	$24.36	$24.40	$24.35	$24.37	$23.67	8,141
2018-09-11	$24.39	$24.40	$24.35	$24.35	$23.66	2,566
2018-09-10	$24.38	$24.40	$24.35	$24.35	$23.66	2,420
2018-09-07	$24.40	$24.40	$24.37	$24.40	$23.70	8,763
2018-09-06	$24.40	$24.42	$24.36	$24.36	$23.66	16,556
2018-09-05	$24.41	$24.41	$24.36	$24.36	$23.66	14,570
2018-09-04	$24.39	$24.39	$24.35	$24.35	$23.66	2,148
2018-08-31	$24.43	$24.43	$24.40	$24.40	$23.67	650
2018-08-30	$24.41	$24.45	$24.41	$24.41	$23.68	2,222
2018-08-29	$24.43	$24.43	$24.41	$24.42	$23.69	1,841
2018-08-28	$24.43	$24.43	$24.38	$24.40	$23.66	7,988
2018-08-27	$24.39	$24.39	$24.39	$24.39	$23.66	2,592
2018-08-24	$24.42	$24.43	$24.42	$24.43	$23.70	716
2018-08-23	$24.43	$24.43	$24.38	$24.38	$23.65	1,070
2018-08-22	$24.40	$24.40	$24.38	$24.39	$23.66	3,338
2018-08-21	$24.39	$24.40	$24.39	$24.39	$23.66	2,498
2018-08-20	$24.40	$24.40	$24.37	$24.39	$23.66	3,944
2018-08-17	$24.37	$24.42	$24.37	$24.38	$23.65	2,294
2018-08-16	$24.40	$24.43	$24.37	$24.37	$23.64	560
2018-08-15	$24.40	$24.42	$24.36	$24.42	$23.69	3,971
2018-08-14	$24.41	$24.41	$24.35	$24.38	$23.65	10,460
2018-08-13	$24.36	$24.37	$24.35	$24.37	$23.64	1,871
2018-08-10	$24.30	$24.44	$24.30	$24.33	$23.60	9,378
2018-08-09	$24.39	$24.39	$24.35	$24.38	$23.65	9,113
2018-08-08	$24.34	$24.34	$24.33	$24.34	$23.61	3,232
2018-08-07	$24.33	$24.40	$24.33	$24.33	$23.60	1,143
2018-08-06	$24.37	$24.40	$24.33	$24.36	$23.63	1,505
2018-08-03	$24.33	$24.33	$24.33	$24.33	$23.60	185
2018-08-02	$24.32	$24.36	$24.32	$24.33	$23.60	3,646
2018-08-01	$24.32	$24.32	$24.32	$24.32	$23.59	916
2018-07-31	$24.42	$24.42	$24.35	$24.41	$23.64	4,391
2018-07-30	$24.35	$24.39	$24.35	$24.36	$23.59	2,388
2018-07-27	$24.38	$24.38	$24.38	$24.38	$23.61	332
2018-07-26	$24.35	$24.38	$24.34	$24.35	$23.58	2,529
2018-07-25	$24.40	$24.40	$24.34	$24.34	$23.57	1,420
2018-07-24	$24.40	$24.40	$24.34	$24.35	$23.58	6,576
2018-07-23	$24.34	$24.35	$24.34	$24.34	$23.57	4,077
2018-07-20	$24.35	$24.36	$24.35	$24.36	$23.60	777
2018-07-19	$24.35	$24.35	$24.34	$24.34	$23.57	468
2018-07-18	$24.33	$24.37	$24.32	$24.37	$23.60	1,041
2018-07-17	$24.34	$24.36	$24.34	$24.35	$23.58	964
2018-07-16	$24.32	$24.37	$24.32	$24.35	$23.58	2,161
2018-07-13	$24.41	$24.41	$24.36	$24.39	$23.62	3,845
2018-07-12	$24.36	$24.36	$24.32	$24.32	$23.55	2,140
2018-07-11	$24.34	$24.36	$24.34	$24.36	$23.59	1,650
2018-07-10	$24.35	$24.36	$24.31	$24.31	$23.54	2,091
2018-07-09	$24.33	$24.33	$24.33	$24.33	$23.56	473
2018-07-06	$24.37	$24.37	$24.31	$24.31	$23.54	18,909
2018-07-05	$24.32	$24.38	$24.31	$24.31	$23.54	11,840
2018-07-03	$24.37	$24.37	$24.34	$24.34	$23.57	735
2018-07-02	$24.38	$24.38	$24.29	$24.29	$23.52	2,463
2018-06-29	$24.35	$24.35	$24.34	$24.34	$23.53	1,360
2018-06-28	$24.34	$24.40	$24.34	$24.40	$23.59	4,290
2018-06-27	$24.38	$24.38	$24.33	$24.36	$23.55	17,685
2018-06-26	$24.35	$24.37	$24.33	$24.33	$23.53	4,000
2018-06-25	$24.38	$24.38	$24.32	$24.35	$23.54	3,874
2018-06-22	$24.36	$24.36	$24.31	$24.33	$23.52	7,971
2018-06-21	$24.36	$24.37	$24.32	$24.35	$23.54	12,322
2018-06-20	$24.36	$24.38	$24.32	$24.33	$23.53	7,033
2018-06-19	$24.32	$24.32	$24.32	$24.32	$23.52	327
2018-06-18	$24.31	$24.36	$24.31	$24.36	$23.55	448
2018-06-15	$24.31	$24.31	$24.31	$24.31	$23.51	1,122
2018-06-14	$24.37	$24.37	$24.30	$24.33	$23.52	8,805
2018-06-13	$24.38	$24.38	$24.33	$24.35	$23.54	16,992
2018-06-12	$24.31	$24.34	$24.31	$24.34	$23.53	2,326
2018-06-11	$24.34	$24.36	$24.32	$24.32	$23.51	2,310
2018-06-08	$24.37	$24.37	$24.35	$24.35	$23.54	1,333
2018-06-07	$24.35	$24.35	$24.32	$24.34	$23.53	4,507
2018-06-06	$24.32	$24.36	$24.32	$24.32	$23.51	5,154
2018-06-05	$24.31	$24.34	$24.31	$24.33	$23.53	1,049
2018-06-04	$24.33	$24.33	$24.33	$24.33	$23.53	354
2018-06-01	$24.37	$24.37	$24.31	$24.35	$23.54	4,189
2018-05-31	$24.43	$24.45	$24.32	$24.43	$23.58	13,290
2018-05-30	$24.33	$24.34	$24.33	$24.34	$23.50	704
2018-05-29	$24.33	$24.33	$24.33	$24.33	$23.49	195
2018-05-25	$24.36	$24.36	$24.33	$24.33	$23.49	4,071
2018-05-24	$24.42	$24.42	$24.30	$24.30	$23.46	791
2018-05-23	$24.26	$24.39	$24.26	$24.30	$23.46	2,900
2018-05-22	$24.38	$24.38	$24.26	$24.31	$23.47	5,143
2018-05-21	$24.25	$24.33	$24.25	$24.26	$23.42	3,365
2018-05-18	$24.32	$24.34	$24.31	$24.34	$23.50	104,055
2018-05-17	$24.32	$24.35	$24.31	$24.33	$23.49	2,263
2018-05-16	$24.34	$24.34	$24.30	$24.30	$23.46	3,360
2018-05-15	$24.31	$24.34	$24.29	$24.33	$23.49	7,169
2018-05-14	$24.35	$24.35	$24.31	$24.33	$23.49	4,903
2018-05-11	$24.37	$24.37	$24.31	$24.31	$23.47	2,356
2018-05-10	$24.35	$24.35	$24.31	$24.32	$23.48	4,664
2018-05-09	$24.33	$24.34	$24.33	$24.34	$23.50	2,067
2018-05-08	$24.29	$24.35	$24.29	$24.30	$23.46	11,792
2018-05-07	$24.30	$24.31	$24.30	$24.31	$23.47	1,704
2018-05-04	$24.29	$24.30	$24.29	$24.30	$23.46	3,087
2018-05-03	$24.33	$24.34	$24.30	$24.30	$23.46	1,140
2018-05-02	$24.33	$24.33	$24.28	$24.28	$23.44	5,100
2018-05-01	$24.28	$24.33	$24.27	$24.28	$23.44	25,927
2018-04-30	$24.35	$24.35	$24.33	$24.34	$23.46	2,595
2018-04-27	$24.34	$24.34	$24.32	$24.32	$23.44	1,248
2018-04-26	$24.35	$24.38	$24.35	$24.37	$23.49	1,707
2018-04-25	$24.34	$24.36	$24.33	$24.35	$23.47	1,219
2018-04-24	$24.31	$24.31	$24.31	$24.31	$23.43	290
2018-04-23	$24.29	$24.35	$24.29	$24.35	$23.47	2,338
2018-04-20	$24.31	$24.38	$24.31	$24.31	$23.43	1,770
2018-04-19	$24.35	$24.36	$24.31	$24.31	$23.43	2,732
2018-04-18	$24.32	$24.39	$24.30	$24.30	$23.42	5,767
2018-04-17	$24.37	$24.38	$24.31	$24.35	$23.47	5,187
2018-04-16	$24.36	$24.36	$24.30	$24.30	$23.42	836
2018-04-13	$24.37	$24.41	$24.30	$24.32	$23.45	1,904
2018-04-12	$24.49	$24.49	$24.29	$24.30	$23.42	2,108
2018-04-11	$24.24	$24.39	$24.24	$24.34	$23.46	2,696
2018-04-10	$24.36	$24.38	$24.36	$24.38	$23.50	2,749
2018-04-09	$24.36	$24.36	$24.36	$24.36	$23.48	278
2018-04-06	$24.36	$24.38	$24.30	$24.36	$23.48	13,649
2018-04-05	$24.35	$24.36	$24.33	$24.36	$23.48	2,891
2018-04-04	$24.34	$24.36	$24.31	$24.31	$23.43	3,321
2018-04-03	$24.35	$24.35	$24.28	$24.29	$23.41	1,540
2018-04-02	$24.34	$24.34	$24.31	$24.31	$23.43	4,270
2018-03-29	$24.33	$24.38	$24.33	$24.38	$23.47	1,725
2018-03-28	$24.40	$24.40	$24.39	$24.39	$23.47	1,347
2018-03-27	$24.33	$24.36	$24.29	$24.36	$23.44	10,681
2018-03-26	$24.32	$24.34	$24.31	$24.31	$23.40	8,474
2018-03-23	$24.30	$24.37	$24.30	$24.37	$23.45	2,172
2018-03-22	$24.37	$24.37	$24.30	$24.34	$23.42	39,849
2018-03-21	$24.35	$24.35	$24.35	$24.35	$23.44	76
2018-03-20	$24.29	$24.35	$24.29	$24.35	$23.44	3,779
2018-03-19	$24.36	$24.37	$24.27	$24.28	$23.37	6,252
2018-03-16	$24.37	$24.37	$24.30	$24.32	$23.41	752
2018-03-15	$24.31	$24.37	$24.30	$24.30	$23.39	3,390
2018-03-14	$24.31	$24.31	$24.31	$24.31	$23.40	153
2018-03-13	$24.32	$24.38	$24.31	$24.31	$23.40	2,320
2018-03-12	$24.32	$24.36	$24.32	$24.35	$23.44	1,343
2018-03-09	$24.37	$24.37	$24.37	$24.37	$23.45	773
2018-03-08	$24.32	$24.37	$24.31	$24.37	$23.46	2,501
2018-03-07	$24.31	$24.31	$24.31	$24.31	$23.40	163
2018-03-06	$24.37	$24.37	$24.31	$24.31	$23.40	1,953
2018-03-05	$24.39	$24.39	$24.30	$24.31	$23.40	6,479
2018-03-02	$24.33	$24.34	$24.33	$24.33	$23.42	652
2018-03-01	$24.31	$24.34	$24.30	$24.32	$23.41	7,478
2018-02-28	$24.40	$24.40	$24.32	$24.36	$23.41	22,545
2018-02-27	$24.38	$24.38	$24.38	$24.38	$23.43	171
2018-02-26	$24.37	$24.39	$24.37	$24.38	$23.43	2,769
2018-02-23	$24.36	$24.36	$24.36	$24.36	$23.41	521
2018-02-22	$24.34	$24.35	$24.33	$24.34	$23.39	3,964
2018-02-21	$24.40	$24.40	$24.35	$24.39	$23.44	3,177
2018-02-20	$24.34	$24.40	$24.34	$24.40	$23.44	2,492
2018-02-16	$24.43	$24.45	$24.36	$24.41	$23.46	10,266
2018-02-15	$24.41	$24.41	$24.36	$24.37	$23.42	2,333
2018-02-14	$24.38	$24.40	$24.34	$24.36	$23.41	1,243
2018-02-13	$24.41	$24.45	$24.39	$24.42	$23.46	5,470
2018-02-12	$24.52	$24.52	$24.45	$24.45	$23.49	7,493
2018-02-09	$24.46	$24.49	$24.40	$24.41	$23.46	4,443
2018-02-08	$24.47	$24.48	$24.38	$24.38	$23.43	5,117
2018-02-07	$24.45	$24.47	$24.39	$24.46	$23.50	3,102
2018-02-06	$24.43	$24.48	$24.41	$24.42	$23.46	14,724
2018-02-05	$24.40	$24.45	$24.39	$24.42	$23.47	11,800
2018-02-02	$24.44	$24.44	$24.39	$24.44	$23.48	6,679
2018-02-01	$24.46	$24.46	$24.41	$24.45	$23.49	2,149
2018-01-31	$24.46	$24.49	$24.42	$24.42	$23.43	10,433
2018-01-30	$24.55	$24.55	$24.43	$24.49	$23.50	4,450
2018-01-29	$24.47	$24.49	$24.45	$24.45	$23.46	2,839
2018-01-26	$24.53	$24.54	$24.44	$24.44	$23.45	6,437
2018-01-25	$24.44	$24.51	$24.44	$24.44	$23.44	9,879
2018-01-24	$24.51	$24.51	$24.47	$24.50	$23.51	8,579
2018-01-23	$24.52	$24.52	$24.45	$24.51	$23.52	15,622
2018-01-22	$24.49	$24.51	$24.45	$24.51	$23.52	2,882
2018-01-19	$24.53	$24.53	$24.44	$24.49	$23.50	69,609
2018-01-18	$24.48	$24.51	$24.41	$24.48	$23.48	2,149
2018-01-17	$24.47	$24.49	$24.43	$24.44	$23.45	2,981
2018-01-16	$24.44	$24.50	$24.44	$24.47	$23.48	6,290
2018-01-12	$24.52	$24.52	$24.43	$24.50	$23.51	2,375
2018-01-11	$24.44	$24.53	$24.44	$24.46	$23.47	9,708
2018-01-10	$24.46	$24.51	$24.42	$24.45	$23.46	33,809
2018-01-09	$24.46	$24.47	$24.46	$24.47	$23.48	14,395
2018-01-08	$24.49	$24.50	$24.46	$24.49	$23.50	7,255
2018-01-05	$24.46	$24.51	$24.46	$24.47	$23.48	1,716
2018-01-04	$24.46	$24.50	$24.44	$24.50	$23.51	6,299
2018-01-03	$24.47	$24.52	$24.46	$24.46	$23.47	7,666
2018-01-02	$24.52	$24.60	$24.44	$24.51	$23.51	147,478
2017-12-29	$24.50	$24.52	$24.48	$24.52	$23.53	8,308
2017-12-28	$24.49	$24.49	$24.49	$24.49	$23.50	239
2017-12-27	$24.46	$24.48	$24.46	$24.47	$23.48	2,750
2017-12-26	$24.46	$24.49	$24.44	$24.44	$23.45	8,452
2017-12-22	$24.53	$24.53	$24.50	$24.50	$23.51	3,793
2017-12-21	$24.50	$24.51	$24.50	$24.51	$23.52	1,626
2017-12-20	$24.54	$24.54	$24.49	$24.50	$23.47	3,766
2017-12-19	$24.49	$24.56	$24.47	$24.48	$23.45	28,683
2017-12-18	$24.50	$24.53	$24.50	$24.50	$23.47	20,483
2017-12-15	$24.50	$24.52	$24.50	$24.50	$23.47	2,825
2017-12-14	$24.50	$24.51	$24.49	$24.51	$23.48	5,005
2017-12-13	$24.49	$24.55	$24.49	$24.50	$23.48	24,705
2017-12-12	$24.49	$24.54	$24.45	$24.53	$23.50	5,361
2017-12-11	$24.49	$24.53	$24.48	$24.50	$23.48	3,079
2017-12-08	$24.52	$24.52	$24.44	$24.50	$23.47	3,061
2017-12-07	$24.50	$24.53	$24.47	$24.50	$23.47	4,839
2017-12-06	$24.50	$24.53	$24.49	$24.51	$23.48	3,134
2017-12-05	$24.46	$24.52	$24.46	$24.48	$23.45	13,898
2017-12-04	$24.47	$24.49	$24.47	$24.49	$23.46	2,616
2017-12-01	$24.49	$24.54	$24.48	$24.49	$23.46	12,497
2017-11-30	$24.52	$24.55	$24.52	$24.54	$23.48	11,776
2017-11-29	$24.51	$24.57	$24.51	$24.54	$23.48	2,480
2017-11-28	$24.54	$24.56	$24.53	$24.54	$23.48	3,056
2017-11-27	$24.52	$24.55	$24.52	$24.55	$23.49	4,531
2017-11-24	$24.56	$24.57	$24.56	$24.57	$23.50	774
2017-11-22	$24.57	$24.57	$24.53	$24.57	$23.50	2,984
2017-11-21	$24.57	$24.57	$24.49	$24.51	$23.45	78,063
2017-11-20	$24.56	$24.57	$24.52	$24.57	$23.50	4,337
2017-11-17	$24.58	$24.58	$24.54	$24.54	$23.47	356
2017-11-16	$24.53	$24.58	$24.52	$24.53	$23.47	3,935
2017-11-15	$24.54	$24.58	$24.53	$24.53	$23.47	10,622
2017-11-14	$24.57	$24.59	$24.51	$24.54	$23.48	44,048
2017-11-13	$24.59	$24.59	$24.56	$24.59	$23.52	3,115
2017-11-10	$24.60	$24.60	$24.56	$24.60	$23.53	7,231
2017-11-09	$24.57	$24.62	$24.57	$24.62	$23.55	7,319
2017-11-08	$24.58	$24.58	$24.58	$24.58	$23.51	390
2017-11-07	$24.59	$24.62	$24.57	$24.61	$23.54	8,844
2017-11-06	$24.61	$24.62	$24.58	$24.61	$23.54	5,309
2017-11-03	$24.58	$24.62	$24.58	$24.61	$23.54	2,686
2017-11-02	$24.58	$24.63	$24.58	$24.63	$23.56	10,011
2017-11-01	$24.58	$24.59	$24.58	$24.58	$23.51	837
2017-10-31	$24.66	$24.67	$24.64	$24.67	$23.56	1,331
2017-10-30	$24.66	$24.67	$24.66	$24.67	$23.56	1,111
2017-10-27	$24.64	$24.67	$24.63	$24.64	$23.54	3,040
2017-10-26	$24.67	$24.67	$24.61	$24.61	$23.51	2,637
2017-10-25	$24.64	$24.66	$24.63	$24.63	$23.53	3,937
2017-10-24	$24.69	$24.69	$24.66	$24.67	$23.56	605
2017-10-23	$24.67	$24.68	$24.65	$24.68	$23.57	7,596
2017-10-20	$24.65	$24.66	$24.64	$24.66	$23.55	15,236
2017-10-19	$24.63	$24.64	$24.63	$24.63	$23.53	2,327
2017-10-18	$24.62	$24.65	$24.62	$24.65	$23.55	2,799
2017-10-17	$24.62	$24.62	$24.62	$24.62	$23.52	428
2017-10-16	$24.63	$24.66	$24.63	$24.66	$23.55	1,438
2017-10-13	$24.63	$24.63	$24.63	$24.63	$23.53	457
2017-10-12	$24.62	$24.66	$24.62	$24.63	$23.53	8,927
2017-10-11	$24.71	$24.71	$24.63	$24.68	$23.57	12,172
2017-10-10	$24.64	$24.65	$24.64	$24.64	$23.54	9,813
2017-10-09	$24.69	$24.69	$24.63	$24.65	$23.54	2,557
2017-10-06	$24.70	$24.70	$24.63	$24.68	$23.57	6,642
2017-10-05	$24.63	$24.73	$24.63	$24.67	$23.56	103,293
2017-10-04	$24.69	$24.70	$24.64	$24.64	$23.53	5,360
2017-10-03	$24.63	$24.67	$24.63	$24.67	$23.56	1,576
2017-10-02	$24.67	$24.69	$24.62	$24.65	$23.55	14,958
2017-09-29	$24.67	$24.75	$24.67	$24.67	$23.53	6,159
2017-09-28	$24.69	$24.71	$24.66	$24.69	$23.54	5,694
2017-09-27	$24.73	$24.73	$24.73	$24.73	$23.59	271
2017-09-26	$24.72	$24.73	$24.70	$24.70	$23.56	976
2017-09-25	$24.72	$24.75	$24.67	$24.75	$23.60	4,265
2017-09-22	$24.72	$24.74	$24.72	$24.74	$23.60	4,150
2017-09-21	$24.71	$24.72	$24.70	$24.70	$23.56	9,036
2017-09-20	$24.67	$24.73	$24.64	$24.65	$23.51	6,537
2017-09-19	$24.74	$24.75	$24.66	$24.70	$23.56	5,881
2017-09-18	$24.66	$24.74	$24.66	$24.66	$23.52	12,205
2017-09-15	$24.77	$24.77	$24.66	$24.66	$23.52	3,581
2017-09-14	$24.69	$24.76	$24.69	$24.76	$23.61	678
2017-09-13	$24.75	$24.77	$24.75	$24.77	$23.62	559
2017-09-12	$24.77	$24.78	$24.68	$24.77	$23.62	5,904
2017-09-11	$24.70	$24.76	$24.70	$24.73	$23.59	9,366
2017-09-08	$24.78	$24.79	$24.72	$24.72	$23.58	830
2017-09-07	$24.76	$24.76	$24.75	$24.75	$23.60	1,756
2017-09-06	$24.77	$24.78	$24.72	$24.74	$23.59	3,740
2017-09-05	$24.78	$24.78	$24.70	$24.70	$23.56	8,942
2017-09-01	$24.73	$24.73	$24.70	$24.70	$23.55	26,565
2017-08-31	$24.79	$24.79	$24.76	$24.76	$23.58	10,534
2017-08-30	$24.78	$24.82	$24.78	$24.79	$23.60	57,263
2017-08-29	$24.74	$24.75	$24.74	$24.74	$23.56	6,467
2017-08-28	$24.76	$24.76	$24.71	$24.73	$23.55	7,507
2017-08-25	$24.76	$24.76	$24.74	$24.75	$23.57	22,663
2017-08-24	$24.70	$24.76	$24.70	$24.72	$23.54	29,814
2017-08-23	$24.77	$24.77	$24.72	$24.76	$23.58	239,388
2017-08-22	$24.73	$24.74	$24.68	$24.74	$23.56	118,160
2017-08-21	$24.70	$24.73	$24.70	$24.73	$23.55	2,062
2017-08-18	$24.72	$24.73	$24.66	$24.71	$23.53	3,399
2017-08-17	$24.70	$24.71	$24.66	$24.71	$23.53	23,013
2017-08-16	$24.68	$24.69	$24.65	$24.69	$23.51	26,839
2017-08-15	$24.66	$24.68	$24.66	$24.68	$23.50	5,126
2017-08-14	$24.71	$24.71	$24.65	$24.69	$23.51	9,593
2017-08-11	$24.70	$24.71	$24.68	$24.71	$23.53	3,892
2017-08-10	$24.66	$24.69	$24.64	$24.69	$23.51	4,468
2017-08-09	$24.70	$24.70	$24.66	$24.66	$23.49	1,027
2017-08-08	$24.69	$24.69	$24.64	$24.66	$23.49	4,369
2017-08-07	$24.67	$24.68	$24.64	$24.68	$23.50	5,795
2017-08-04	$24.68	$24.69	$24.66	$24.68	$23.50	10,418
2017-08-03	$24.65	$24.70	$24.65	$24.70	$23.52	12,731
2017-08-02	$24.68	$24.69	$24.65	$24.65	$23.47	1,436
2017-08-01	$24.69	$24.69	$24.67	$24.67	$23.49	4,018
2017-07-31	$24.72	$24.73	$24.69	$24.69	$23.48	2,266
2017-07-28	$24.72	$24.72	$24.68	$24.70	$23.49	1,388
2017-07-27	$24.72	$24.72	$24.72	$24.72	$23.50	648
2017-07-26	$24.68	$24.74	$24.67	$24.74	$23.52	2,212
2017-07-25	$24.66	$24.70	$24.66	$24.70	$23.48	7,488
2017-07-24	$24.68	$24.70	$24.67	$24.69	$23.48	4,837
2017-07-21	$24.69	$24.71	$24.66	$24.69	$23.47	1,988
2017-07-20	$24.70	$24.71	$24.68	$24.70	$23.49	3,784
2017-07-19	$24.71	$24.71	$24.67	$24.67	$23.46	3,064
2017-07-18	$24.66	$24.70	$24.66	$24.70	$23.49	7,821
2017-07-17	$24.68	$24.69	$24.68	$24.69	$23.47	1,408
2017-07-14	$24.65	$24.67	$24.65	$24.67	$23.46	2,685
2017-07-13	$24.68	$24.68	$24.65	$24.67	$23.45	4,224
2017-07-12	$24.70	$24.70	$24.66	$24.66	$23.45	2,042
2017-07-11	$24.62	$24.66	$24.61	$24.66	$23.45	19,962
2017-07-10	$24.66	$24.67	$24.66	$24.67	$23.46	1,803
2017-07-07	$24.60	$24.65	$24.60	$24.65	$23.43	1,108
2017-07-06	$24.64	$24.65	$24.64	$24.64	$23.43	807
2017-07-05	$24.65	$24.65	$24.65	$24.65	$23.44	127
2017-07-03	$24.65	$24.66	$24.62	$24.63	$23.42	3,497
2017-06-30	$24.63	$24.70	$24.63	$24.64	$23.39	9,964
2017-06-29	$24.68	$24.68	$24.61	$24.63	$23.38	59,670
2017-06-28	$24.65	$24.68	$24.65	$24.68	$23.43	2,607
2017-06-27	$24.63	$24.68	$24.63	$24.65	$23.40	1,589
2017-06-26	$24.69	$24.69	$24.69	$24.69	$23.44	2,105
2017-06-23	$24.70	$24.70	$24.66	$24.70	$23.44	1,700
2017-06-22	$24.67	$24.67	$24.67	$24.67	$23.42	1,436
2017-06-21	$24.65	$24.67	$24.62	$24.66	$23.41	1,347
2017-06-20	$24.66	$24.68	$24.64	$24.68	$23.43	1,437
2017-06-19	$24.68	$24.68	$24.61	$24.67	$23.41	2,739
2017-06-16	$24.69	$24.70	$24.61	$24.63	$23.38	20,825
2017-06-15	$24.67	$24.67	$24.62	$24.63	$23.38	2,312
2017-06-14	$24.67	$24.67	$24.67	$24.67	$23.42	120
2017-06-13	$24.66	$24.67	$24.61	$24.67	$23.42	34,778
2017-06-12	$24.66	$24.66	$24.62	$24.62	$23.37	2,669
2017-06-09	$24.67	$24.67	$24.63	$24.66	$23.41	3,277
2017-06-08	$24.65	$24.65	$24.65	$24.65	$23.40	1,418
2017-06-07	$24.68	$24.70	$24.62	$24.66	$23.41	8,742
2017-06-06	$24.67	$24.71	$24.60	$24.66	$23.41	3,489
2017-06-05	$24.69	$24.69	$24.59	$24.69	$23.44	6,471
2017-06-02	$24.64	$24.67	$24.64	$24.67	$23.42	11,560
2017-06-01	$24.61	$24.67	$24.61	$24.66	$23.41	10,372
2017-05-31	$24.72	$24.72	$24.68	$24.69	$23.40	5,930
2017-05-30	$24.72	$24.72	$24.66	$24.71	$23.42	7,743
2017-05-26	$24.71	$24.71	$24.71	$24.71	$23.42	366
2017-05-25	$24.71	$24.71	$24.66	$24.66	$23.37	2,787
2017-05-24	$24.69	$24.69	$24.68	$24.69	$23.40	821
2017-05-23	$24.67	$24.70	$24.66	$24.69	$23.40	2,782
2017-05-22	$24.67	$24.70	$24.67	$24.70	$23.41	5,033
2017-05-19	$24.71	$24.71	$24.64	$24.71	$23.42	4,805
2017-05-18	$24.65	$24.71	$24.65	$24.70	$23.41	1,814
2017-05-17	$24.72	$24.72	$24.66	$24.66	$23.37	11,764
2017-05-16	$24.62	$24.69	$24.62	$24.65	$23.37	2,657
2017-05-15	$24.61	$24.68	$24.61	$24.66	$23.38	1,203
2017-05-12	$24.61	$24.67	$24.61	$24.62	$23.34	2,459
2017-05-11	$24.57	$24.64	$24.57	$24.61	$23.32	8,097
2017-05-10	$24.58	$24.64	$24.58	$24.63	$23.34	8,276
2017-05-09	$24.59	$24.59	$24.59	$24.59	$23.31	1,598
2017-05-08	$24.58	$24.62	$24.57	$24.57	$23.29	15,949
2017-05-05	$24.64	$24.64	$24.58	$24.58	$23.30	655
2017-05-04	$24.64	$24.64	$24.61	$24.64	$23.36	2,539
2017-05-03	$24.60	$24.66	$24.60	$24.63	$23.35	756
2017-05-02	$24.66	$24.66	$24.64	$24.64	$23.36	1,954
2017-05-01	$24.64	$24.66	$24.62	$24.66	$23.37	1,947
2017-04-28	$24.69	$24.69	$24.62	$24.65	$23.32	3,323
2017-04-27	$24.62	$24.63	$24.62	$24.63	$23.31	4,245
2017-04-26	$24.65	$24.67	$24.62	$24.66	$23.34	5,257
2017-04-25	$24.63	$24.68	$24.62	$24.62	$23.30	3,666
2017-04-24	$24.71	$24.71	$24.59	$24.67	$23.35	6,485
2017-04-21	$24.72	$24.72	$24.70	$24.70	$23.38	2,273
2017-04-20	$24.65	$24.71	$24.65	$24.70	$23.38	8,324
2017-04-19	$24.72	$24.72	$24.66	$24.66	$23.34	1,544
2017-04-18	$24.71	$24.72	$24.66	$24.72	$23.39	4,624
2017-04-17	$24.72	$24.72	$24.68	$24.69	$23.37	4,027
2017-04-13	$24.70	$24.72	$24.63	$24.72	$23.39	6,972
2017-04-12	$24.63	$24.69	$24.61	$24.69	$23.37	2,994
2017-04-11	$24.67	$24.70	$24.62	$24.70	$23.38	2,830
2017-04-10	$24.66	$24.66	$24.64	$24.66	$23.34	1,275
2017-04-07	$24.67	$24.67	$24.63	$24.64	$23.32	2,233
2017-04-06	$24.68	$24.68	$24.62	$24.64	$23.32	28,483
2017-04-05	$24.61	$24.66	$24.61	$24.66	$23.34	7,687
2017-04-04	$24.63	$24.66	$24.63	$24.64	$23.31	3,039
2017-04-03	$24.65	$24.66	$24.63	$24.66	$23.34	5,692
2017-03-31	$24.69	$24.69	$24.63	$24.63	$23.27	12,644
2017-03-30	$24.67	$24.67	$24.63	$24.66	$23.30	11,725
2017-03-29	$24.67	$24.67	$24.64	$24.64	$23.29	1,718
2017-03-28	$24.65	$24.67	$24.63	$24.63	$23.27	1,593
2017-03-27	$24.64	$24.67	$24.64	$24.67	$23.31	131,457
2017-03-24	$24.65	$24.66	$24.61	$24.65	$23.30	2,317
2017-03-23	$24.62	$24.67	$24.61	$24.66	$23.30	5,967
2017-03-22	$24.66	$24.67	$24.65	$24.66	$23.30	6,259
2017-03-21	$24.61	$24.64	$24.61	$24.64	$23.28	933
2017-03-20	$24.59	$24.61	$24.58	$24.58	$23.23	1,183
2017-03-17	$24.61	$24.61	$24.57	$24.61	$23.26	10,810
2017-03-16	$24.58	$24.60	$24.57	$24.59	$23.23	2,660
2017-03-15	$24.51	$24.62	$24.51	$24.61	$23.26	13,050
2017-03-14	$24.57	$24.57	$24.52	$24.52	$23.17	3,765
2017-03-13	$24.58	$24.58	$24.55	$24.57	$23.22	4,789
2017-03-10	$24.54	$24.58	$24.54	$24.57	$23.22	8,222
2017-03-09	$24.52	$24.56	$24.52	$24.55	$23.20	589
2017-03-08	$24.58	$24.59	$24.54	$24.54	$23.19	22,812
2017-03-07	$24.59	$24.61	$24.57	$24.57	$23.22	1,286
2017-03-06	$24.60	$24.61	$24.60	$24.61	$23.26	5,381
2017-03-03	$24.57	$24.61	$24.55	$24.56	$23.21	10,304
2017-03-02	$24.61	$24.61	$24.55	$24.55	$23.20	4,284
2017-03-01	$24.61	$24.62	$24.56	$24.56	$23.21	168,817
2017-02-28	$24.70	$24.71	$24.66	$24.70	$23.30	10,583
2017-02-27	$24.71	$24.71	$24.64	$24.67	$23.27	4,089
2017-02-24	$24.71	$24.73	$24.67	$24.73	$23.33	1,531
2017-02-23	$24.69	$24.70	$24.68	$24.68	$23.28	8,196
2017-02-22	$24.64	$24.67	$24.64	$24.67	$23.27	8,340
2017-02-21	$24.65	$24.66	$24.60	$24.64	$23.25	10,508
2017-02-17	$24.66	$24.67	$24.62	$24.67	$23.27	135,462
2017-02-16	$24.61	$24.66	$24.61	$24.65	$23.25	5,219
2017-02-15	$24.60	$24.62	$24.57	$24.61	$23.22	3,686
2017-02-14	$24.61	$24.62	$24.56	$24.59	$23.20	13,101
2017-02-13	$24.63	$24.63	$24.58	$24.63	$23.24	5,153
2017-02-10	$24.65	$24.65	$24.62	$24.65	$23.25	21,806
2017-02-09	$24.65	$24.65	$24.60	$24.65	$23.25	3,137
2017-02-08	$24.64	$24.67	$24.61	$24.66	$23.26	10,898
2017-02-07	$24.60	$24.66	$24.60	$24.66	$23.26	19,695
2017-02-06	$24.64	$24.64	$24.62	$24.63	$23.24	2,328
2017-02-03	$24.64	$24.64	$24.59	$24.61	$23.22	16,757
2017-02-02	$24.62	$24.62	$24.61	$24.61	$23.22	3,526
2017-02-01	$24.59	$24.67	$24.53	$24.60	$23.21	18,072
2017-01-31	$24.66	$24.67	$24.64	$24.67	$23.24	12,515
2017-01-30	$24.59	$24.65	$24.59	$24.65	$23.21	6,104
2017-01-27	$24.62	$24.64	$24.59	$24.59	$23.16	3,093
2017-01-26	$24.59	$24.63	$24.59	$24.61	$23.18	6,307
2017-01-25	$24.63	$24.63	$24.61	$24.63	$23.20	5,187
2017-01-24	$24.65	$24.65	$24.60	$24.63	$23.20	17,053
2017-01-23	$24.64	$24.65	$24.62	$24.65	$23.22	7,824
2017-01-20	$24.55	$24.61	$24.55	$24.61	$23.18	800
2017-01-19	$24.57	$24.60	$24.57	$24.60	$23.17	2,269
2017-01-18	$24.58	$24.64	$24.58	$24.63	$23.20	6,450
2017-01-17	$24.68	$24.68	$24.60	$24.65	$23.22	1,265
2017-01-13	$24.61	$24.61	$24.57	$24.61	$23.18	3,137
2017-01-12	$24.58	$24.63	$24.58	$24.62	$23.19	1,559
2017-01-11	$24.58	$24.62	$24.56	$24.60	$23.17	3,186
2017-01-10	$24.59	$24.62	$24.58	$24.62	$23.19	711
2017-01-09	$24.61	$24.64	$24.55	$24.60	$23.17	6,298
2017-01-06	$24.53	$24.63	$24.53	$24.56	$23.13	5,734
2017-01-05	$24.63	$24.68	$24.57	$24.64	$23.21	6,664
2017-01-04	$24.62	$24.63	$24.54	$24.63	$23.20	12,639
2017-01-03	$24.58	$24.61	$24.48	$24.55	$23.12	19,046
2016-12-30	$24.49	$24.62	$24.49	$24.61	$23.18	92,125
2016-12-29	$24.50	$24.56	$24.49	$24.56	$23.13	25,193
2016-12-28	$24.46	$24.50	$24.44	$24.48	$23.06	5,509
2016-12-27	$24.50	$24.50	$24.41	$24.49	$23.07	4,314
2016-12-23	$24.49	$24.51	$24.48	$24.50	$23.08	3,264
2016-12-22	$24.43	$24.51	$24.42	$24.44	$23.02	6,817
2016-12-21	$24.48	$24.53	$24.48	$24.51	$23.06	5,558
2016-12-20	$24.50	$24.50	$24.44	$24.44	$22.99	921
2016-12-19	$24.47	$24.52	$24.44	$24.48	$23.03	1,539
2016-12-16	$24.49	$24.51	$24.47	$24.48	$23.03	11,756
2016-12-15	$24.49	$24.50	$24.44	$24.49	$23.04	2,885
2016-12-14	$24.59	$24.60	$24.50	$24.51	$23.06	2,687
2016-12-13	$24.58	$24.59	$24.57	$24.58	$23.12	4,747
2016-12-12	$24.55	$24.58	$24.54	$24.58	$23.12	1,551
2016-12-09	$24.54	$24.60	$24.54	$24.57	$23.11	30,830
2016-12-08	$24.52	$24.60	$24.51	$24.58	$23.12	21,999
2016-12-07	$24.56	$24.60	$24.56	$24.60	$23.14	10,140
2016-12-06	$24.56	$24.60	$24.56	$24.60	$23.14	13,006
2016-12-05	$24.57	$24.58	$24.51	$24.58	$23.12	4,846
2016-12-02	$24.50	$24.57	$24.50	$24.55	$23.09	6,673
2016-12-01	$24.53	$24.53	$24.48	$24.50	$23.05	2,629
2016-11-30	$24.61	$24.61	$24.57	$24.57	$23.07	3,124
2016-11-29	$24.67	$24.67	$24.52	$24.62	$23.12	3,835
2016-11-28	$24.61	$24.61	$24.53	$24.53	$23.04	4,013
2016-11-25	$24.59	$24.61	$24.53	$24.61	$23.11	9,223
2016-11-23	$24.61	$24.61	$24.50	$24.59	$23.10	7,369
2016-11-22	$24.63	$24.64	$24.61	$24.62	$23.12	6,761
2016-11-21	$24.63	$24.65	$24.63	$24.64	$23.14	14,543
2016-11-18	$24.69	$24.69	$24.58	$24.58	$23.08	9,813
2016-11-17	$24.68	$24.71	$24.68	$24.71	$23.21	976
2016-11-16	$24.57	$24.71	$24.56	$24.56	$23.07	5,600
2016-11-15	$24.54	$24.73	$24.54	$24.56	$23.07	2,081
2016-11-14	$24.66	$24.70	$24.66	$24.70	$23.20	954
2016-11-11	$24.75	$24.76	$24.64	$24.64	$23.14	1,775
2016-11-10	$24.72	$24.82	$24.69	$24.76	$23.26	10,622
2016-11-09	$24.85	$24.85	$24.75	$24.80	$23.29	4,485
2016-11-08	$24.92	$24.92	$24.85	$24.87	$23.36	7,150
2016-11-07	$24.90	$24.91	$24.85	$24.90	$23.39	4,753
2016-11-04	$24.93	$24.93	$24.85	$24.92	$23.41	3,286
2016-11-03	$24.89	$24.92	$24.86	$24.90	$23.38	15,483
2016-11-02	$24.88	$24.90	$24.86	$24.88	$23.37	9,779
2016-11-01	$24.90	$24.90	$24.85	$24.90	$23.39	19,033
2016-10-31	$24.92	$24.94	$24.90	$24.94	$23.39	10,231
2016-10-28	$24.91	$24.92	$24.84	$24.92	$23.37	3,671
2016-10-27	$24.90	$24.90	$24.80	$24.89	$23.34	8,555
2016-10-26	$24.90	$24.93	$24.90	$24.92	$23.37	1,491
2016-10-25	$24.91	$24.94	$24.89	$24.92	$23.37	2,898
2016-10-24	$24.89	$24.94	$24.89	$24.93	$23.38	2,275
2016-10-21	$24.93	$24.93	$24.85	$24.85	$23.30	605
2016-10-20	$24.96	$24.96	$24.90	$24.93	$23.37	4,290
2016-10-19	$24.97	$24.98	$24.88	$24.96	$23.41	9,325
2016-10-18	$24.90	$24.95	$24.90	$24.92	$23.37	1,114
2016-10-17	$24.91	$24.96	$24.91	$24.96	$23.41	1,608
2016-10-14	$24.94	$24.94	$24.88	$24.88	$23.34	5,605
2016-10-13	$24.86	$24.90	$24.79	$24.89	$23.34	5,111
2016-10-12	$24.84	$24.90	$24.78	$24.90	$23.35	21,691
2016-10-11	$24.90	$24.90	$24.81	$24.81	$23.26	2,998
2016-10-10	$24.83	$24.90	$24.80	$24.90	$23.35	2,158
2016-10-07	$24.86	$24.90	$24.84	$24.89	$23.34	3,269
2016-10-06	$24.91	$24.91	$24.85	$24.85	$23.30	21,031
2016-10-05	$24.87	$24.91	$24.83	$24.87	$23.32	1,395
2016-10-04	$24.92	$24.94	$24.87	$24.87	$23.32	5,815
2016-10-03	$24.96	$24.96	$24.84	$24.95	$23.40	6,586
2016-09-30	$25.04	$25.04	$24.93	$24.93	$23.34	6,685
2016-09-29	$25.02	$25.02	$24.95	$24.98	$23.39	6,800
2016-09-28	$25.01	$25.04	$24.89	$25.02	$23.43	404,458
2016-09-27	$24.94	$24.95	$24.94	$24.95	$23.36	663
2016-09-26	$24.95	$24.96	$24.88	$24.96	$23.37	11,328
2016-09-23	$24.96	$24.99	$24.92	$24.98	$23.39	3,898
2016-09-22	$24.95	$24.97	$24.91	$24.93	$23.34	4,922
2016-09-21	$24.94	$24.98	$24.89	$24.98	$23.39	8,344
2016-09-20	$24.93	$24.94	$24.88	$24.92	$23.33	6,404
2016-09-19	$24.95	$24.97	$24.89	$24.96	$23.37	7,753
2016-09-16	$24.98	$24.98	$24.89	$24.96	$23.37	7,525
2016-09-15	$24.98	$24.98	$24.86	$24.98	$23.39	5,261
2016-09-14	$24.88	$24.97	$24.88	$24.96	$23.37	16,891
2016-09-13	$24.96	$24.99	$24.90	$24.95	$23.36	15,464
2016-09-12	$24.85	$24.85	$24.85	$24.85	$23.27	218
2016-09-09	$24.95	$24.99	$24.89	$24.89	$23.30	7,262
2016-09-08	$25.05	$25.05	$24.95	$24.95	$23.36	44,748
2016-09-07	$25.01	$25.07	$25.01	$25.03	$23.44	5,205
2016-09-06	$25.01	$25.07	$25.01	$25.02	$23.43	2,280
2016-09-02	$25.03	$25.05	$25.01	$25.01	$23.42	17,110
2016-09-01	$24.99	$25.04	$24.98	$25.03	$23.44	3,786
2016-08-31	$25.02	$25.08	$25.02	$25.07	$23.44	10,237
2016-08-30	$25.06	$25.07	$25.00	$25.01	$23.38	17,804
2016-08-29	$25.03	$25.06	$25.03	$25.06	$23.42	4,603
2016-08-26	$24.97	$25.10	$24.97	$25.00	$23.37	6,896
2016-08-25	$25.08	$25.08	$25.03	$25.04	$23.41	10,601
2016-08-24	$25.03	$25.09	$25.00	$25.08	$23.44	69,040
2016-08-23	$25.02	$25.04	$25.01	$25.02	$23.39	9,852
2016-08-22	$24.90	$25.05	$24.90	$25.05	$23.42	56,172
2016-08-19	$25.00	$25.03	$25.00	$25.03	$23.40	854
2016-08-18	$25.00	$25.04	$24.93	$25.04	$23.41	9,892
2016-08-17	$25.00	$25.01	$24.90	$24.96	$23.33	77,491
2016-08-16	$25.00	$25.00	$24.95	$24.95	$23.32	1,046
2016-08-15	$25.03	$25.03	$24.95	$24.99	$23.36	7,913
2016-08-12	$25.05	$25.05	$25.00	$25.03	$23.40	26,801
2016-08-11	$25.01	$25.01	$24.89	$24.97	$23.34	61,509
2016-08-10	$24.95	$25.01	$24.94	$25.00	$23.37	29,517
2016-08-09	$24.94	$24.96	$24.87	$24.91	$23.28	13,688
2016-08-08	$24.98	$24.98	$24.85	$24.94	$23.31	19,828
2016-08-05	$24.88	$24.96	$24.88	$24.96	$23.33	11,293
2016-08-04	$24.90	$25.02	$24.90	$25.02	$23.39	44,153
2016-08-03	$24.93	$25.00	$24.91	$24.93	$23.31	5,585
2016-08-02	$24.94	$25.02	$24.94	$24.98	$23.35	14,113
2016-08-01	$24.92	$25.03	$24.87	$25.00	$23.37	3,519
2016-07-29	$24.98	$25.11	$24.98	$25.11	$23.43	3,438
2016-07-28	$24.94	$25.04	$24.94	$25.02	$23.35	2,293
2016-07-27	$25.01	$25.01	$24.93	$24.99	$23.32	3,895
2016-07-26	$25.00	$25.05	$24.99	$25.05	$23.38	4,129
2016-07-25	$24.96	$25.04	$24.96	$25.04	$23.37	3,334
2016-07-22	$100.05	$100.05	$99.71	$99.71	$23.26	10,048
2016-07-21	$99.94	$99.94	$99.94	$99.94	$23.32	724
2016-07-20	$99.74	$99.74	$99.73	$99.74	$23.27	19,544
2016-07-19	$99.98	$99.98	$99.60	$99.60	$23.24	5,408
2016-07-18	$99.45	$100.23	$99.45	$100.23	$23.39	1,608
2016-07-15	$99.91	$100.04	$99.21	$99.76	$23.28	4,508
2016-07-14	$100.02	$100.02	$99.93	$100.02	$23.34	3,568
2016-07-13	$100.30	$100.30	$100.25	$100.25	$23.39	74,468
2016-07-12	$99.97	$99.97	$99.82	$99.82	$23.29	2,864
2016-07-11	$99.99	$99.99	$99.99	$99.99	$23.33	2,652
2016-07-08	$100.05	$100.47	$100.05	$100.47	$23.44	2,852
2016-07-07	$100.21	$100.44	$100.21	$100.24	$23.39	4,652
2016-07-06	$100.30	$100.46	$100.14	$100.14	$23.37	2,632
2016-07-05	$100.20	$100.34	$100.19	$100.34	$23.41	3,776
2016-07-01	$100.24	$100.24	$100.24	$100.24	$23.39	540
2016-06-30	$100.41	$100.41	$100.41	$100.41	$23.27	2,040
2016-06-29	$100.16	$100.16	$100.16	$100.16	$23.22	652
2016-06-28	$100.16	$100.16	$100.16	$100.16	$23.22	760
2016-06-27	$99.83	$100.16	$99.83	$100.16	$23.22	2,528
2016-06-24	$99.98	$100.00	$99.77	$99.77	$23.12	2,876
2016-06-23	$99.50	$99.80	$99.50	$99.80	$23.13	1,628
2016-06-22	$99.80	$99.80	$99.80	$99.80	$23.13	892
2016-06-21	$99.74	$99.81	$99.65	$99.81	$23.14	10,300
2016-06-20	$99.76	$99.84	$99.76	$99.84	$23.14	2,456
2016-06-17	$99.46	$99.84	$99.45	$99.70	$23.11	2,832
2016-06-16	$99.62	$99.90	$99.58	$99.90	$23.16	11,108
2016-06-15	$99.51	$99.66	$99.50	$99.56	$23.08	16,644
2016-06-14	$99.46	$99.78	$99.46	$99.55	$23.07	12,688
2016-06-13	$99.77	$99.77	$99.62	$99.62	$23.09	2,940
2016-06-10	$99.39	$99.77	$99.38	$99.50	$23.06	12,156
2016-06-09	$99.28	$99.63	$99.28	$99.63	$23.09	2,284
2016-06-08	$99.61	$99.61	$99.61	$99.61	$23.09	1,924
2016-06-07	$99.64	$99.69	$99.64	$99.67	$23.10	2,824
2016-06-06	$99.44	$99.57	$99.23	$99.54	$23.07	10,896
2016-06-03	$99.20	$99.58	$99.20	$99.58	$23.08	7,180
2016-06-02	$99.17	$99.24	$99.13	$99.20	$22.99	8,712
2016-06-01	$98.98	$98.98	$98.98	$98.98	$22.94	656
2016-05-31	$99.19	$99.24	$99.14	$99.15	$22.83	24,496
2016-05-27	$99.19	$99.41	$99.03	$99.03	$22.80	8,524
2016-05-26	$99.27	$99.27	$99.27	$99.27	$22.85	3,144
2016-05-25	$99.15	$99.27	$99.06	$99.17	$22.83	36,592
2016-05-24	$98.95	$99.00	$98.95	$99.00	$22.79	4,012
2016-05-23	$99.16	$99.17	$99.16	$99.17	$22.83	2,840
2016-05-20	$99.40	$99.40	$99.40	$99.40	$22.88	672
2016-05-19	$99.54	$99.54	$99.54	$99.54	$22.92	144
2016-05-18	$99.56	$99.56	$99.15	$99.54	$22.92	2,612
2016-05-17	$99.58	$99.66	$97.24	$99.63	$22.94	22,980
2016-05-16	$99.81	$99.91	$99.33	$99.90	$23.00	52,704
2016-05-13	$99.25	$100.56	$99.25	$99.90	$23.00	234,968
2016-05-12	$99.62	$99.76	$99.28	$99.33	$22.87	20,624
2016-05-11	$99.80	$99.83	$99.79	$99.83	$22.98	9,952
2016-05-10	$99.67	$99.73	$99.67	$99.67	$22.95	3,368
2016-05-09	$99.81	$99.81	$99.67	$99.77	$22.97	4,828
2016-05-06	$99.78	$99.78	$99.73	$99.73	$22.96	2,376
2016-05-05	$99.79	$99.85	$99.73	$99.79	$22.97	15,540
2016-05-04	$99.17	$99.75	$99.17	$99.59	$22.93	2,952
2016-05-03	$99.43	$99.73	$99.25	$99.73	$22.96	4,148
2016-05-02	$99.56	$99.64	$99.10	$99.10	$22.82	6,064
2016-04-29	$99.78	$99.83	$99.74	$99.80	$22.82	2,132
2016-04-28	$99.69	$99.73	$99.60	$99.60	$22.77	14,184
2016-04-27	$99.52	$99.52	$99.52	$99.52	$22.76	100
2016-04-26	$99.57	$99.57	$99.27	$99.52	$22.76	6,032
2016-04-25	$99.68	$99.68	$99.20	$99.68	$22.79	6,004
2016-04-22	$99.68	$99.71	$99.65	$99.65	$22.78	15,004
2016-04-21	$99.62	$99.74	$99.62	$99.74	$22.81	6,520
2016-04-20	$99.84	$99.84	$99.84	$99.84	$22.83	1,312
2016-04-19	$99.84	$99.84	$99.84	$99.84	$22.83	2,312
2016-04-18	$99.80	$99.84	$99.80	$99.84	$22.83	1,956
2016-04-15	$99.65	$99.65	$99.59	$99.62	$22.78	5,096
2016-04-14	$99.19	$99.58	$99.19	$99.58	$22.77	1,252
2016-04-13	$99.57	$99.66	$99.47	$99.55	$22.76	5,588
2016-04-12	$99.27	$99.70	$99.27	$99.70	$22.80	3,116
2016-04-11	$99.81	$100.19	$99.32	$99.32	$22.71	5,956
2016-04-08	$99.88	$99.88	$99.81	$99.82	$22.82	6,736
2016-04-07	$99.18	$99.73	$99.18	$99.73	$22.80	2,104
2016-04-06	$98.82	$98.82	$98.82	$98.82	$22.60	1,788
2016-04-05	$99.75	$99.76	$99.75	$99.76	$22.81	1,020
2016-04-04	$99.54	$99.54	$98.92	$99.20	$22.68	20,784
2016-04-01	$98.99	$98.99	$98.99	$98.99	$22.63	1,532
2016-03-31	$99.25	$99.25	$99.25	$99.25	$22.54	884
2016-03-30	$99.25	$99.59	$99.25	$99.25	$22.54	9,112
2016-03-29	$99.00	$99.29	$99.00	$99.26	$22.54	12,620
2016-03-28	$99.08	$99.08	$99.08	$99.08	$22.50	708
2016-03-24	$98.99	$99.08	$98.99	$99.08	$22.50	2,408
2016-03-23	$98.85	$98.97	$98.85	$98.95	$22.47	6,092
2016-03-22	$98.84	$98.84	$98.84	$98.84	$22.45	2,084
2016-03-21	$99.13	$99.13	$98.66	$98.66	$22.40	3,016
2016-03-18	$98.86	$98.86	$98.86	$98.86	$22.45	3,352
2016-03-17	$98.70	$98.73	$98.15	$98.15	$22.29	3,672
2016-03-16	$98.14	$98.56	$98.05	$98.56	$22.38	5,176
2016-03-15	$98.13	$98.20	$98.13	$98.20	$22.30	2,268
2016-03-14	$98.09	$98.09	$97.78	$98.01	$22.26	9,352
2016-03-11	$97.78	$98.17	$97.52	$97.52	$22.14	7,056
2016-03-10	$98.22	$98.22	$97.99	$98.16	$22.29	9,920
2016-03-09	$98.14	$98.16	$97.67	$98.16	$22.29	2,544
2016-03-08	$98.06	$98.14	$98.06	$98.14	$22.29	1,408
2016-03-07	$97.86	$97.86	$97.42	$97.43	$22.12	5,608
2016-03-04	$97.88	$98.01	$97.79	$97.91	$22.23	13,720
2016-03-03	$97.89	$98.01	$97.85	$97.94	$22.24	4,772
2016-03-02	$97.26	$97.86	$97.26	$97.86	$22.22	2,036
2016-03-01	$97.63	$97.63	$97.63	$97.63	$22.17	456
2016-02-29	$98.06	$98.20	$97.82	$97.82	$22.05	6,660
2016-02-26	$97.95	$97.95	$97.95	$97.95	$22.08	1,304
2016-02-25	$98.03	$98.22	$97.54	$98.22	$22.14	13,060
2016-02-24	$97.67	$98.07	$97.39	$97.40	$21.95	9,072
2016-02-23	$97.30	$97.82	$97.30	$97.79	$22.04	12,176
2016-02-22	$97.75	$97.92	$97.47	$97.92	$22.07	3,840
2016-02-19	$97.77	$97.77	$97.23	$97.69	$22.02	31,944
2016-02-18	$97.86	$97.86	$97.59	$97.76	$22.03	13,128
2016-02-17	$97.85	$97.87	$96.97	$97.49	$21.97	40,812
2016-02-16	$98.00	$98.00	$97.10	$97.50	$21.98	3,008
2016-02-12	$98.10	$98.10	$97.29	$97.69	$22.02	9,696
2016-02-11	$97.30	$102.69	$97.29	$98.19	$22.13	77,156
2016-02-10	$97.40	$97.40	$97.40	$97.40	$21.95	652
2016-02-09	$97.91	$97.91	$97.40	$97.40	$21.95	8,352
2016-02-08	$97.89	$97.89	$97.69	$97.69	$22.02	2,748
2016-02-05	$97.78	$97.84	$97.51	$97.54	$21.98	4,048
2016-02-04	$97.82	$97.88	$97.82	$97.88	$22.06	24,708
2016-02-03	$97.41	$97.83	$97.41	$97.72	$22.02	2,756
2016-02-02	$97.75	$97.75	$97.60	$97.65	$22.01	4,656
2016-02-01	$97.09	$97.68	$97.09	$97.30	$21.93	7,168
2016-01-29	$97.63	$97.63	$97.63	$97.63	$21.85	968
2016-01-28	$97.77	$97.77	$97.63	$97.63	$21.85	20,768
2016-01-27	$97.41	$97.41	$97.41	$97.41	$21.80	1,780
2016-01-26	$97.68	$97.68	$97.26	$97.65	$21.85	6,188
2016-01-25	$97.54	$97.54	$97.54	$97.54	$21.83	1,376
2016-01-22	$97.26	$97.78	$97.26	$97.71	$21.86	12,244
2016-01-21	$97.83	$97.83	$97.33	$97.33	$21.78	5,792
2016-01-20	$97.61	$98.03	$97.61	$97.82	$21.89	9,204
2016-01-19	$97.65	$97.65	$97.65	$97.65	$21.85	1,828
2016-01-15	$97.65	$97.65	$97.65	$97.65	$21.85	776
2016-01-14	$98.12	$98.12	$98.12	$98.12	$21.96	1,544
2016-01-13	$98.08	$98.12	$97.78	$98.08	$21.95	8,208
2016-01-12	$98.03	$98.05	$97.97	$98.05	$21.94	2,568
2016-01-11	$97.97	$98.05	$97.82	$98.01	$21.93	4,596
2016-01-08	$98.07	$98.07	$98.07	$98.07	$21.95	5,120
2016-01-07	$97.75	$97.94	$97.75	$97.92	$21.91	19,400
2016-01-06	$97.62	$97.67	$97.49	$97.65	$21.85	25,320
2016-01-05	$97.38	$97.45	$97.38	$97.44	$21.80	5,084
2016-01-04	$97.20	$97.20	$96.94	$96.94	$21.69	3,716
2015-12-31	$97.39	$97.42	$97.39	$97.42	$21.80	11,976
2015-12-30	$97.19	$97.19	$97.19	$97.19	$21.75	3,000
2015-12-29	$97.32	$97.32	$96.92	$97.28	$21.77	8,068
2015-12-28	$97.34	$97.43	$97.34	$97.43	$21.80	1,676
2015-12-24	$97.11	$97.48	$97.11	$97.48	$21.81	3,364
2015-12-23	$97.58	$97.58	$97.45	$97.51	$21.66	10,024
2015-12-22	$97.38	$97.46	$97.33	$97.46	$21.65	404,884
2015-12-21	$97.81	$98.00	$97.38	$97.75	$21.71	8,404
2015-12-18	$97.51	$97.51	$97.51	$97.51	$21.66	1,272
2015-12-17	$97.65	$97.65	$97.48	$97.48	$21.65	3,464
2015-12-16	$97.35	$97.63	$97.35	$97.63	$21.68	1,704
2015-12-15	$97.79	$97.79	$97.38	$97.38	$21.63	3,312
2015-12-14	$97.57	$97.57	$97.57	$97.57	$21.67	179,516
2015-12-11	$98.07	$98.08	$98.07	$98.08	$21.78	2,636
2015-12-10	$98.17	$98.40	$97.99	$97.99	$21.76	3,980
2015-12-09	$97.70	$98.15	$97.70	$98.15	$21.80	2,448
2015-12-08	$97.74	$97.74	$97.74	$97.74	$21.71	1,368
2015-12-07	$98.13	$98.13	$97.95	$97.96	$21.76	2,692
2015-12-04	$98.22	$98.22	$98.22	$98.22	$21.82	1,448
2015-12-03	$98.40	$98.40	$98.40	$98.40	$21.86	316
2015-12-02	$98.40	$98.40	$98.40	$98.40	$21.86	568
2015-12-01	$98.40	$98.40	$98.40	$98.40	$21.86	1,276
2015-11-30	$98.58	$98.58	$98.22	$98.22	$21.66	3,220
2015-11-27	$98.58	$98.58	$98.58	$98.58	$21.74	1,452
2015-11-25	$98.43	$98.49	$98.43	$98.49	$21.72	2,348
2015-11-24	$97.91	$98.15	$97.91	$98.15	$21.65	4,768
2015-11-23	$98.09	$98.39	$97.92	$98.14	$21.64	6,672
2015-11-20	$98.14	$98.14	$98.14	$98.14	$21.64	1,000
2015-11-19	$97.81	$98.16	$97.80	$98.14	$21.64	5,596
2015-11-18	$97.81	$97.81	$97.81	$97.81	$21.57	1,100
2015-11-17	$98.11	$98.11	$98.11	$98.11	$21.64	452
2015-11-16	$98.11	$98.11	$98.11	$98.11	$21.64	1,896
2015-11-13	$97.98	$97.98	$97.71	$97.71	$21.55	42,516
2015-11-12	$97.70	$98.28	$97.70	$98.28	$21.67	2,128
2015-11-11	$97.85	$97.85	$97.85	$97.85	$21.58	664
2015-11-10	$97.85	$97.85	$97.85	$97.85	$21.58	1,592
2015-11-09	$98.00	$98.00	$98.00	$98.00	$21.61	1,528
2015-11-06	$98.00	$98.00	$98.00	$98.00	$21.61	1,632
2015-11-05	$97.83	$98.44	$97.75	$97.80	$21.57	19,560
2015-11-04	$98.41	$98.41	$98.09	$98.09	$21.63	2,280
2015-11-03	$98.31	$98.31	$98.31	$98.31	$21.68	536
2015-11-02	$98.31	$98.31	$98.31	$98.31	$21.68	2,216
2015-10-30	$98.46	$98.46	$98.46	$98.46	$21.56	764
2015-10-29	$98.57	$98.57	$98.57	$98.57	$21.58	952
2015-10-28	$99.02	$99.02	$99.02	$99.02	$21.68	4,760
2015-10-27	$99.37	$99.37	$99.37	$99.37	$21.76	1,472
2015-10-26	$99.14	$99.14	$99.14	$99.14	$21.71	876
2015-10-23	$98.82	$99.14	$98.82	$99.14	$21.71	1,652
2015-10-22	$98.79	$99.21	$98.77	$99.21	$21.72	78,220
2015-10-21	$98.70	$99.09	$98.70	$99.09	$21.70	1,656
2015-10-20	$98.80	$98.98	$98.57	$98.98	$21.67	3,024
2015-10-19	$99.13	$99.13	$98.97	$98.99	$21.68	2,496
2015-10-16	$98.66	$98.96	$98.66	$98.96	$21.67	5,352
2015-10-15	$99.08	$99.08	$99.08	$99.08	$21.70	828
2015-10-14	$98.87	$99.17	$98.87	$99.08	$21.70	6,084
2015-10-13	$98.88	$98.96	$98.88	$98.96	$21.67	2,060
2015-10-12	$98.92	$98.92	$98.91	$98.91	$21.66	3,032
2015-10-09	$99.35	$99.36	$98.48	$98.48	$21.56	12,428
2015-10-08	$98.48	$99.96	$98.43	$98.43	$21.55	4,168
2015-10-07	$98.40	$98.87	$98.40	$98.87	$21.65	7,416
2015-10-06	$98.44	$98.44	$98.44	$98.44	$21.56	768
2015-10-05	$98.45	$98.45	$98.44	$98.44	$21.56	1,968
2015-10-02	$98.59	$98.63	$98.59	$98.59	$21.59	2,468
2015-10-01	$98.68	$98.68	$98.68	$98.68	$21.61	2,712
2015-09-30	$98.66	$98.67	$98.66	$98.67	$21.45	1,964
2015-09-29	$98.72	$98.72	$98.67	$98.67	$21.45	2,512
2015-09-28	$98.59	$98.59	$98.59	$98.59	$21.43	1,220
2015-09-25	$98.60	$98.60	$98.25	$98.36	$21.38	9,724
2015-09-24	$98.44	$98.66	$98.44	$98.66	$21.45	12,908
2015-09-23	$98.70	$98.72	$98.31	$98.72	$21.46	5,024
2015-09-22	$98.70	$98.73	$98.70	$98.73	$21.46	1,796
2015-09-21	$98.73	$98.73	$98.17	$98.18	$21.34	4,640
2015-09-18	$98.10	$98.10	$98.10	$98.10	$21.33	352
2015-09-17	$98.01	$98.10	$98.01	$98.10	$21.33	3,104
2015-09-16	$97.80	$97.80	$97.80	$97.80	$21.26	1,932
2015-09-15	$97.93	$98.07	$97.92	$98.07	$21.32	9,084
2015-09-14	$98.48	$98.48	$98.48	$98.48	$21.41	1,744
2015-09-11	$98.44	$98.44	$98.44	$98.44	$21.40	2,336
2015-09-10	$98.25	$98.25	$98.07	$98.07	$21.32	2,300
2015-09-09	$98.38	$98.38	$98.23	$98.23	$21.35	2,468
2015-09-08	$98.25	$98.25	$98.25	$98.25	$21.36	824
2015-09-04	$98.25	$98.25	$98.25	$98.25	$21.36	1,096
2015-09-03	$98.25	$98.25	$98.25	$98.25	$21.36	1,264

ISHARES IBONDS MAR 2020 TERM CORPORATE EX-FINANCIALS ETF (IBCD) News Headlines

Recent ISHARES IBONDS MAR 2020 TERM CORPORATE EX-FINANCIALS ETF (IBCD) News

Similar Companies to ISHARES IBONDS MAR 2020 TERM CORPORATE EX-FINANCIALS ETF (IBCD) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

ISHARES IBONDS MAR 2020 TERM CORPORATE EX-FINANCIALS ETF (IBCD) Exchange: NYSE ARCA