ISHARES IBONDS MAR 2020 TERM CORPORATE ETF (IBDC) Exchange: NYSE ARCA

Data as of April 26, 2024

$26.02 ($0.02) 0.08%

ISHARES IBONDS MAR 2020 TERM CORPORATE ETF - Daily Information
Click for more stock information on ISHARES IBONDS MAR 2020 TERM CORPORATE ETF .
Daily Information Data
Date April 26, 2024
Open $25.99
Previous Close $26.02
High $26.04
Low $25.99
Adjusted Open $25.99
Previous Adjusted Close $26.02
Adjusted High $26.04
Adjusted Low $25.99

About ISHARES IBONDS MAR 2020 TERM CORPORATE ETF (IBDC)

DELISTED - The Fund seeks to meet its investment objective generally by investing in the securities of one or more Underlying Funds that themselves seek investment results corresponding to their own underlying indexes and component securities of the Bloomberg Barclays 2020 Maturity Corporate Index (the “Underlying Index”). As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time. The Fund invests in a combination of individual fixed-income securities and Underlying Funds (primarily consisting of other iShares funds) and may also invest in other exchange-traded funds (“ETFs”), U.S. government securities, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”).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 pursuant to a plan of liquidation. The Fund does not seek to return any predetermined amount at maturity or in periodic distributions. The Underlying Index 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.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 non-U.S. corporate issuers included in the Underlying Index 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 rating agencies, which is defined as Baa3 or higher by Moody’s Investors Service, Inc. (“Moody’s”) or BBB- or higher by S&P Global Ratings or Fitch Ratings, Inc. (“Fitch”). 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 securities maturing outside of the maturity range defined above. 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 bonds reach maturity. Securities are then market-cap weighted within the Underlying Index, with a 3% cap on any one issuer, and a pro rata distribution of any excess weight across the remaining issuers in the Underlying Index. 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 per the eligibility criteria described above. Additionally, during this period, existing bond weights will be allowed to float based on changes in market value.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, either directly, or through its holdings of the Underlying Funds, 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.Currently, the Fund invests in the following Underlying Fund: iShares iBonds Mar 2020 Term Corporate ex-Financials ETF.The Fund is a series of the iShares iBonds® fixed maturity series of bond 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 or the Underlying Funds that are affiliated with BFA. “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 or an Underlying Fund may or may not hold all of the securities in the applicable Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through an Underlying Fund) 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 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 (including indirect investments through an Underlying Fund) 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. On or around this date, the Fund will wind up and terminate, and its net assets will be distributed to then-current shareholders pursuant to a plan of liquidation.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by 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.

Historical Stock Data for ISHARES IBONDS MAR 2020 TERM CORPORATE ETF (IBDC)

Date Open High Low Close Adj.Close Volume
2020-03-30 $25.99 $26.04 $25.99 $26.02 $26.02 22,104
2020-03-27 $26.00 $26.14 $25.99 $26.00 $26.00 45,497
2020-03-26 $25.96 $26.02 $25.96 $25.98 $25.98 11,309
2020-03-25 $25.81 $26.01 $25.81 $25.95 $25.95 59,261
2020-03-24 $25.82 $26.03 $25.82 $26.01 $26.01 15,785
2020-03-23 $25.95 $26.04 $25.86 $25.99 $25.99 56,972
2020-03-20 $25.72 $26.00 $25.70 $25.92 $25.92 102,770
2020-03-19 $25.61 $25.94 $25.61 $25.67 $25.67 19,514
2020-03-18 $25.45 $26.06 $25.45 $25.91 $25.91 29,863
2020-03-17 $25.72 $26.03 $25.72 $26.02 $26.02 49,659
2020-03-16 $24.32 $26.06 $24.32 $26.02 $26.02 36,082
2020-03-13 $25.72 $26.03 $25.72 $25.94 $25.94 44,087
2020-03-12 $25.71 $26.04 $24.76 $25.77 $25.77 61,420
2020-03-11 $25.97 $26.06 $25.93 $26.02 $26.02 26,885
2020-03-10 $25.98 $26.06 $25.96 $26.03 $26.03 13,089
2020-03-09 $25.83 $26.11 $25.72 $25.96 $25.96 48,744
2020-03-06 $26.11 $26.11 $26.01 $26.02 $26.02 34,006
2020-03-05 $26.02 $26.07 $26.02 $26.07 $26.07 7,345
2020-03-04 $26.00 $26.07 $26.00 $26.03 $26.03 9,319
2020-03-03 $26.01 $26.07 $26.01 $26.01 $26.01 7,713
2020-03-02 $26.02 $26.05 $26.01 $26.01 $26.01 79,035
2020-02-28 $25.88 $26.09 $25.88 $26.07 $26.03 26,008
2020-02-27 $26.11 $26.11 $26.03 $26.03 $25.99 16,491
2020-02-26 $26.05 $26.10 $26.05 $26.10 $26.06 7,535
2020-02-25 $26.05 $26.06 $26.01 $26.06 $26.02 33,422
2020-02-24 $26.09 $26.13 $26.05 $26.07 $26.04 9,628
2020-02-21 $26.06 $26.08 $26.06 $26.06 $26.03 30,439
2020-02-20 $26.05 $26.06 $26.05 $26.05 $26.01 23,994
2020-02-19 $26.05 $26.06 $26.05 $26.06 $26.02 36,295
2020-02-18 $26.05 $26.06 $26.04 $26.05 $26.01 9,483
2020-02-14 $26.06 $26.09 $26.04 $26.06 $26.02 5,843
2020-02-13 $26.05 $26.06 $26.05 $26.06 $26.02 6,417
2020-02-12 $26.04 $26.08 $26.04 $26.06 $26.02 2,301
2020-02-11 $26.04 $26.11 $26.03 $26.04 $26.00 12,084
2020-02-10 $26.04 $26.05 $26.04 $26.04 $26.00 6,810
2020-02-07 $26.04 $26.06 $26.03 $26.05 $26.01 8,478
2020-02-06 $26.07 $26.07 $26.03 $26.05 $26.01 36,785
2020-02-05 $26.04 $26.07 $26.03 $26.04 $26.00 5,462
2020-02-04 $26.05 $26.07 $26.04 $26.04 $26.00 9,661
2020-02-03 $26.05 $26.09 $26.05 $26.07 $26.03 11,199
2020-01-31 $26.07 $26.10 $26.07 $26.10 $26.02 15,072
2020-01-30 $26.05 $26.08 $26.05 $26.08 $26.00 25,200
2020-01-29 $26.06 $26.08 $26.06 $26.08 $26.00 7,400
2020-01-28 $26.06 $26.08 $26.06 $26.08 $26.00 5,020
2020-01-27 $26.06 $26.08 $26.06 $26.07 $25.99 5,221
2020-01-24 $26.08 $26.08 $26.06 $26.08 $26.00 5,127
2020-01-23 $26.06 $26.08 $26.06 $26.08 $26.00 16,322
2020-01-22 $26.06 $26.09 $26.06 $26.09 $26.01 18,582
2020-01-21 $26.05 $26.07 $26.05 $26.07 $25.99 16,004
2020-01-17 $26.05 $26.08 $26.05 $26.06 $25.98 15,907
2020-01-16 $26.05 $26.08 $26.05 $26.08 $26.00 9,059
2020-01-15 $26.05 $26.07 $26.05 $26.07 $25.99 8,489
2020-01-14 $26.06 $26.09 $26.05 $26.06 $25.98 17,925
2020-01-13 $26.07 $26.07 $26.06 $26.07 $25.99 17,963
2020-01-10 $26.10 $26.10 $26.06 $26.09 $26.01 22,560
2020-01-09 $26.04 $26.09 $26.04 $26.07 $25.99 21,794
2020-01-08 $26.06 $26.07 $26.04 $26.05 $25.97 6,012
2020-01-07 $26.04 $26.08 $26.04 $26.07 $25.99 13,183
2020-01-06 $26.05 $26.06 $26.04 $26.05 $25.97 9,650
2020-01-03 $26.05 $26.06 $26.05 $26.06 $25.98 8,902
2020-01-02 $26.04 $26.07 $26.03 $26.06 $25.98 34,679
2019-12-31 $26.03 $26.08 $26.02 $26.05 $25.97 25,079
2019-12-30 $26.05 $26.06 $26.05 $26.06 $25.98 6,678
2019-12-27 $26.07 $26.07 $26.04 $26.05 $25.97 6,616
2019-12-26 $26.03 $26.06 $26.03 $26.05 $25.97 4,642
2019-12-24 $26.07 $26.07 $26.04 $26.05 $25.97 3,200
2019-12-23 $26.02 $26.06 $26.02 $26.05 $25.97 35,369
2019-12-20 $26.01 $26.06 $26.01 $26.04 $25.97 89,853
2019-12-19 $26.01 $26.05 $26.01 $26.03 $25.95 12,481
2019-12-18 $26.05 $26.07 $26.05 $26.06 $25.94 24,921
2019-12-17 $26.04 $26.07 $26.04 $26.05 $25.93 7,317
2019-12-16 $26.05 $26.07 $26.05 $26.05 $25.93 8,236
2019-12-13 $26.06 $26.06 $26.05 $26.06 $25.94 14,028
2019-12-12 $26.05 $26.07 $26.05 $26.06 $25.94 17,919
2019-12-11 $26.05 $26.07 $26.04 $26.05 $25.93 7,405
2019-12-10 $26.04 $26.08 $26.04 $26.05 $25.93 24,784
2019-12-09 $26.03 $26.07 $26.03 $26.05 $25.93 42,952
2019-12-06 $26.08 $26.08 $26.05 $26.07 $25.95 24,049
2019-12-05 $26.04 $26.08 $26.04 $26.06 $25.94 40,515
2019-12-04 $26.04 $26.08 $26.03 $26.05 $25.93 13,504
2019-12-03 $26.04 $26.07 $26.04 $26.07 $25.95 15,008
2019-12-02 $26.04 $26.05 $26.03 $26.05 $25.93 25,046
2019-11-29 $26.09 $26.13 $26.09 $26.09 $25.93 4,609
2019-11-27 $26.08 $26.10 $26.08 $26.10 $25.94 10,624
2019-11-26 $26.12 $26.13 $26.08 $26.08 $25.92 9,165
2019-11-25 $26.07 $26.11 $26.07 $26.08 $25.92 6,156
2019-11-22 $26.07 $26.11 $26.07 $26.09 $25.93 22,479
2019-11-21 $26.07 $26.10 $26.07 $26.10 $25.94 2,608
2019-11-20 $26.14 $26.14 $26.07 $26.08 $25.92 3,259
2019-11-19 $26.07 $26.10 $26.06 $26.10 $25.94 59,353
2019-11-18 $26.06 $26.10 $26.06 $26.07 $25.91 8,486
2019-11-15 $26.09 $26.09 $26.07 $26.08 $25.92 7,770
2019-11-14 $26.12 $26.13 $26.06 $26.08 $25.92 79,166
2019-11-13 $26.07 $26.10 $26.03 $26.05 $25.89 405,748
2019-11-12 $26.06 $26.09 $26.06 $26.08 $25.92 10,562
2019-11-11 $26.07 $26.13 $26.06 $26.06 $25.90 10,609
2019-11-08 $26.08 $26.10 $26.06 $26.08 $25.92 5,515
2019-11-07 $26.06 $26.10 $26.06 $26.10 $25.94 4,873
2019-11-06 $26.06 $26.08 $26.06 $26.06 $25.90 9,317
2019-11-05 $26.05 $26.10 $26.05 $26.07 $25.91 8,527
2019-11-04 $26.05 $26.09 $26.05 $26.07 $25.91 3,581
2019-11-01 $26.05 $26.10 $26.04 $26.06 $25.90 9,997
2019-10-31 $26.13 $26.17 $26.12 $26.12 $25.91 19,115
2019-10-30 $26.09 $26.12 $26.09 $26.10 $25.90 16,124
2019-10-29 $26.08 $26.12 $26.08 $26.12 $25.91 11,499
2019-10-28 $26.09 $26.12 $26.08 $26.08 $25.87 17,850
2019-10-25 $26.11 $26.12 $26.10 $26.12 $25.91 18,216
2019-10-24 $26.16 $26.16 $26.10 $26.11 $25.91 11,776
2019-10-23 $26.15 $26.15 $26.10 $26.11 $25.90 5,054
2019-10-22 $26.12 $26.12 $26.09 $26.10 $25.89 13,002
2019-10-21 $26.15 $26.15 $26.11 $26.13 $25.92 5,900
2019-10-18 $26.09 $26.12 $26.09 $26.12 $25.91 12,613
2019-10-17 $26.09 $26.15 $26.09 $26.11 $25.90 6,813
2019-10-16 $26.07 $26.10 $26.07 $26.10 $25.89 9,101
2019-10-15 $26.08 $26.09 $26.08 $26.09 $25.88 10,226
2019-10-14 $26.14 $26.15 $26.08 $26.12 $25.91 17,235
2019-10-11 $26.16 $26.16 $26.08 $26.09 $25.88 4,033
2019-10-10 $26.09 $26.13 $26.08 $26.09 $25.88 10,320
2019-10-09 $26.16 $26.16 $26.09 $26.10 $25.89 6,589
2019-10-08 $26.15 $26.18 $26.10 $26.10 $25.89 5,027
2019-10-07 $26.16 $26.16 $26.09 $26.10 $25.89 8,500
2019-10-04 $26.13 $26.13 $26.08 $26.09 $25.88 17,216
2019-10-03 $26.07 $26.12 $26.07 $26.11 $25.90 15,779
2019-10-02 $26.17 $26.17 $26.07 $26.09 $25.88 119,227
2019-10-01 $26.03 $26.08 $26.03 $26.07 $25.86 11,402
2019-09-30 $26.07 $26.15 $26.07 $26.15 $25.89 18,606
2019-09-27 $26.08 $26.14 $26.08 $26.12 $25.87 21,090
2019-09-26 $26.06 $26.13 $26.06 $26.11 $25.85 17,523
2019-09-25 $26.12 $26.12 $26.09 $26.10 $25.85 9,607
2019-09-24 $26.08 $26.13 $26.08 $26.10 $25.85 3,763
2019-09-23 $26.12 $26.12 $26.06 $26.12 $25.86 12,905
2019-09-20 $26.13 $26.13 $26.08 $26.12 $25.86 8,126
2019-09-19 $26.06 $26.13 $26.06 $26.10 $25.85 16,466
2019-09-18 $26.09 $26.10 $26.06 $26.08 $25.83 11,033
2019-09-17 $26.07 $26.13 $26.07 $26.10 $25.84 3,723
2019-09-16 $26.09 $26.12 $26.07 $26.10 $25.84 12,819
2019-09-13 $26.11 $26.12 $26.08 $26.10 $25.85 7,703
2019-09-12 $26.13 $26.13 $26.07 $26.11 $25.86 27,008
2019-09-11 $26.06 $26.11 $26.06 $26.09 $25.84 36,976
2019-09-10 $26.07 $26.09 $26.06 $26.08 $25.82 6,891
2019-09-09 $26.06 $26.12 $26.06 $26.08 $25.83 10,057
2019-09-06 $26.07 $26.08 $26.06 $26.08 $25.82 15,786
2019-09-05 $26.07 $26.11 $26.06 $26.07 $25.82 8,666
2019-09-04 $26.05 $26.10 $26.05 $26.06 $25.81 10,004
2019-09-03 $26.05 $26.11 $26.05 $26.10 $25.85 29,597
2019-08-30 $26.09 $26.14 $26.09 $26.14 $25.83 9,128
2019-08-29 $26.14 $26.15 $26.12 $26.13 $25.83 15,089
2019-08-28 $26.08 $26.14 $26.08 $26.13 $25.83 12,970
2019-08-27 $26.07 $26.13 $26.07 $26.11 $25.81 21,645
2019-08-26 $26.08 $26.14 $26.08 $26.12 $25.82 6,019
2019-08-23 $26.07 $26.14 $26.07 $26.07 $25.77 34,402
2019-08-22 $26.11 $26.13 $26.08 $26.08 $25.78 46,504
2019-08-21 $26.10 $26.12 $26.07 $26.12 $25.82 19,074
2019-08-20 $26.10 $26.10 $26.06 $26.10 $25.79 4,946
2019-08-19 $26.09 $26.12 $26.07 $26.10 $25.79 10,521
2019-08-16 $26.10 $26.12 $26.08 $26.11 $25.81 16,435
2019-08-15 $26.13 $26.13 $26.06 $26.10 $25.80 32,059
2019-08-14 $26.09 $26.11 $26.04 $26.10 $25.79 10,007
2019-08-13 $26.12 $26.12 $26.05 $26.10 $25.80 12,425
2019-08-12 $26.10 $26.10 $26.04 $26.09 $25.79 5,015
2019-08-09 $26.10 $26.10 $26.04 $26.08 $25.77 11,519
2019-08-08 $26.09 $26.09 $26.05 $26.08 $25.78 4,947
2019-08-07 $26.06 $26.10 $26.04 $26.07 $25.76 21,345
2019-08-06 $26.10 $26.10 $26.05 $26.07 $25.77 3,583
2019-08-05 $26.10 $26.24 $26.05 $26.07 $25.76 83,911
2019-08-02 $26.09 $26.99 $26.05 $26.09 $25.79 17,480
2019-08-01 $26.00 $26.09 $26.00 $26.05 $25.75 17,165
2019-07-31 $26.36 $26.36 $26.06 $26.08 $25.72 24,582
2019-07-30 $26.09 $26.14 $26.07 $26.12 $25.76 14,252
2019-07-29 $26.06 $26.13 $26.06 $26.13 $25.77 11,635
2019-07-26 $26.07 $26.14 $26.06 $26.06 $25.71 23,746
2019-07-25 $26.03 $26.13 $26.03 $26.13 $25.77 26,285
2019-07-24 $26.08 $26.10 $26.06 $26.09 $25.74 23,877
2019-07-23 $26.07 $26.10 $26.07 $26.09 $25.73 6,113
2019-07-22 $26.07 $26.10 $26.07 $26.09 $25.74 4,639
2019-07-19 $26.07 $26.11 $26.07 $26.08 $25.72 11,289
2019-07-18 $26.13 $26.13 $26.06 $26.08 $25.72 8,735
2019-07-17 $26.09 $26.14 $26.06 $26.09 $25.73 47,325
2019-07-16 $26.05 $26.10 $26.05 $26.06 $25.71 11,455
2019-07-15 $26.11 $26.12 $26.08 $26.09 $25.74 11,049
2019-07-12 $26.10 $26.10 $26.05 $26.08 $25.72 5,518
2019-07-11 $26.04 $26.10 $26.04 $26.08 $25.72 7,375
2019-07-10 $26.02 $26.09 $26.02 $26.05 $25.70 9,490
2019-07-09 $26.09 $26.09 $26.05 $26.06 $25.71 12,351
2019-07-08 $26.03 $26.09 $26.03 $26.09 $25.73 2,678
2019-07-05 $26.07 $26.08 $26.06 $26.07 $25.72 7,628
2019-07-03 $26.05 $26.11 $26.05 $26.08 $25.72 9,488
2019-07-02 $26.03 $26.11 $26.03 $26.09 $25.74 15,557
2019-07-01 $26.02 $26.08 $26.02 $26.06 $25.70 7,300
2019-06-28 $26.18 $26.18 $26.08 $26.12 $25.71 26,564
2019-06-27 $26.13 $26.13 $26.08 $26.10 $25.70 4,233
2019-06-26 $26.08 $26.13 $26.07 $26.10 $25.70 10,885
2019-06-25 $26.11 $26.12 $26.07 $26.10 $25.70 10,304
2019-06-24 $26.04 $26.09 $26.04 $26.07 $25.67 8,845
2019-06-21 $26.05 $26.11 $26.05 $26.09 $25.68 6,587
2019-06-20 $26.06 $27.20 $26.05 $26.05 $25.65 10,474
2019-06-19 $26.05 $26.11 $26.05 $26.06 $25.66 10,861
2019-06-18 $26.06 $26.10 $26.05 $26.08 $25.68 13,700
2019-06-17 $26.06 $26.10 $26.05 $26.07 $25.67 9,464
2019-06-14 $26.06 $26.08 $26.05 $26.08 $25.67 2,406
2019-06-13 $26.02 $26.06 $26.02 $26.04 $25.64 21,628
2019-06-12 $26.03 $26.06 $26.03 $26.05 $25.65 15,943
2019-06-11 $26.02 $26.06 $26.02 $26.05 $25.65 25,587
2019-06-10 $26.02 $26.04 $26.02 $26.03 $25.63 3,363
2019-06-07 $26.03 $26.04 $26.02 $26.03 $25.63 8,161
2019-06-06 $26.02 $26.04 $26.02 $26.03 $25.63 18,262
2019-06-05 $26.02 $26.05 $26.02 $26.03 $25.63 11,591
2019-06-04 $26.03 $26.04 $26.02 $26.03 $25.63 17,930
2019-06-03 $26.03 $26.05 $25.97 $26.02 $25.62 7,694
2019-05-31 $26.16 $26.16 $26.07 $26.10 $25.64 12,789
2019-05-30 $26.08 $26.08 $26.06 $26.08 $25.62 16,661
2019-05-29 $26.06 $26.10 $26.05 $26.09 $25.63 18,237
2019-05-28 $26.04 $26.08 $26.04 $26.05 $25.60 12,753
2019-05-24 $26.05 $26.08 $26.04 $26.05 $25.60 31,209
2019-05-23 $26.03 $26.08 $26.03 $26.05 $25.60 13,597
2019-05-22 $26.05 $26.08 $26.03 $26.04 $25.58 76,583
2019-05-21 $26.05 $26.08 $26.04 $26.08 $25.62 18,312
2019-05-20 $26.06 $26.07 $26.05 $26.06 $25.60 6,418
2019-05-17 $26.05 $26.09 $26.05 $26.07 $25.62 11,758
2019-05-16 $26.02 $26.06 $26.02 $26.04 $25.59 10,397
2019-05-15 $26.02 $26.06 $26.02 $26.03 $25.58 14,521
2019-05-14 $26.03 $26.07 $26.03 $26.03 $25.58 12,241
2019-05-13 $26.06 $26.06 $26.05 $26.06 $25.60 3,820
2019-05-10 $26.01 $26.06 $26.01 $26.05 $25.60 11,186
2019-05-09 $26.01 $26.06 $26.01 $26.05 $25.60 11,150
2019-05-08 $26.04 $26.05 $26.02 $26.05 $25.60 12,146
2019-05-07 $26.01 $26.04 $26.01 $26.02 $25.57 7,229
2019-05-06 $26.03 $26.04 $26.00 $26.04 $25.59 21,768
2019-05-03 $26.00 $26.04 $26.00 $26.03 $25.58 11,745
2019-05-02 $25.99 $26.04 $25.99 $26.01 $25.56 12,878
2019-05-01 $25.98 $26.04 $25.98 $26.03 $25.57 6,866
2019-04-30 $26.03 $26.09 $26.03 $26.09 $25.58 6,665
2019-04-29 $26.05 $26.05 $26.03 $26.05 $25.54 9,553
2019-04-26 $26.03 $26.06 $26.03 $26.06 $25.56 18,911
2019-04-25 $26.03 $26.05 $26.03 $26.04 $25.54 12,172
2019-04-24 $26.03 $26.05 $26.03 $26.04 $25.53 7,903
2019-04-23 $26.02 $26.06 $26.02 $26.03 $25.53 11,992
2019-04-22 $26.04 $26.06 $26.03 $26.06 $25.56 9,924
2019-04-18 $26.04 $26.04 $26.02 $26.03 $25.53 3,428
2019-04-17 $26.02 $26.05 $26.01 $26.01 $25.51 14,347
2019-04-16 $26.06 $26.06 $26.02 $26.06 $25.56 18,555
2019-04-15 $26.00 $26.06 $26.00 $26.01 $25.51 11,378
2019-04-12 $26.05 $26.05 $26.01 $26.03 $25.53 6,575
2019-04-11 $26.05 $26.05 $26.01 $26.05 $25.55 8,415
2019-04-10 $26.01 $26.05 $26.01 $26.03 $25.53 2,700
2019-04-09 $26.02 $26.04 $26.01 $26.03 $25.52 8,045
2019-04-08 $26.01 $26.05 $26.00 $26.02 $25.52 19,853
2019-04-05 $26.05 $26.05 $26.02 $26.05 $25.55 11,931
2019-04-04 $26.04 $26.05 $26.00 $26.02 $25.52 13,048
2019-04-03 $26.05 $26.05 $25.98 $26.05 $25.55 15,639
2019-04-02 $26.05 $26.05 $26.02 $26.04 $25.53 19,179
2019-04-01 $26.07 $26.07 $25.98 $26.01 $25.50 8,473
2019-03-29 $26.12 $26.12 $26.06 $26.07 $25.52 25,750
2019-03-28 $26.08 $26.11 $26.08 $26.11 $25.55 16,975
2019-03-27 $26.06 $26.10 $26.06 $26.07 $25.51 10,229
2019-03-26 $26.06 $26.12 $26.04 $26.06 $25.51 7,510
2019-03-25 $26.05 $26.09 $26.05 $26.07 $25.52 9,028
2019-03-22 $26.09 $26.09 $26.05 $26.08 $25.53 14,020
2019-03-21 $26.01 $26.07 $26.01 $26.05 $25.50 16,558
2019-03-20 $26.00 $26.04 $26.00 $26.03 $25.48 23,659
2019-03-19 $26.03 $26.04 $26.03 $26.03 $25.48 14,182
2019-03-18 $26.03 $26.04 $26.02 $26.03 $25.48 37,638
2019-03-15 $26.02 $26.04 $26.01 $26.03 $25.48 35,422
2019-03-14 $26.04 $26.04 $26.03 $26.04 $25.48 22,021
2019-03-13 $26.00 $26.03 $25.99 $26.02 $25.47 21,578
2019-03-12 $26.01 $26.04 $26.01 $26.02 $25.47 55,152
2019-03-11 $25.98 $26.05 $25.98 $26.02 $25.47 566,073
2019-03-08 $25.98 $25.99 $25.98 $25.99 $25.44 8,461
2019-03-07 $25.98 $26.00 $25.97 $25.98 $25.43 36,406
2019-03-06 $25.98 $26.00 $25.97 $25.97 $25.42 32,309
2019-03-05 $25.97 $26.00 $25.96 $25.97 $25.42 63,570
2019-03-04 $25.98 $26.04 $25.97 $25.99 $25.44 52,253
2019-03-01 $26.02 $26.03 $25.97 $26.03 $25.48 7,223
2019-02-28 $26.07 $26.07 $26.02 $26.05 $25.45 23,236
2019-02-27 $26.05 $26.07 $26.01 $26.03 $25.42 13,675
2019-02-26 $26.07 $26.08 $26.05 $26.06 $25.45 60,926
2019-02-25 $26.06 $26.09 $26.03 $26.07 $25.46 6,992
2019-02-22 $26.05 $26.05 $26.01 $26.03 $25.42 7,423
2019-02-21 $26.05 $26.06 $26.01 $26.03 $25.42 11,587
2019-02-20 $26.05 $26.06 $26.01 $26.03 $25.42 11,573
2019-02-19 $26.14 $26.14 $26.03 $26.04 $25.43 17,461
2019-02-15 $25.99 $26.06 $25.99 $26.03 $25.43 24,381
2019-02-14 $26.04 $26.04 $25.99 $25.99 $25.39 23,290
2019-02-13 $26.03 $26.03 $26.01 $26.02 $25.41 26,071
2019-02-12 $26.06 $26.06 $25.99 $26.01 $25.41 16,883
2019-02-11 $26.01 $26.01 $25.99 $26.00 $25.40 7,842
2019-02-08 $25.99 $26.01 $25.98 $25.98 $25.38 16,079
2019-02-07 $26.02 $26.02 $25.99 $26.00 $25.40 8,715
2019-02-06 $25.98 $25.99 $25.96 $25.98 $25.38 45,191
2019-02-05 $25.98 $26.02 $25.97 $26.02 $25.42 8,543
2019-02-04 $26.01 $26.05 $25.96 $26.00 $25.39 23,883
2019-02-01 $26.03 $26.03 $25.99 $26.00 $25.39 8,877
2019-01-31 $26.08 $26.08 $26.00 $26.04 $25.38 13,123
2019-01-30 $26.02 $26.05 $25.99 $26.02 $25.37 11,585
2019-01-29 $25.99 $26.02 $25.98 $26.02 $25.36 9,959
2019-01-28 $25.98 $26.08 $25.98 $25.99 $25.34 20,328
2019-01-25 $26.03 $26.03 $26.00 $26.03 $25.37 4,502
2019-01-24 $25.98 $26.01 $25.98 $26.00 $25.34 7,485
2019-01-23 $25.96 $25.99 $25.96 $25.97 $25.32 17,932
2019-01-22 $25.98 $25.99 $25.96 $25.97 $25.32 6,493
2019-01-18 $25.95 $25.98 $25.93 $25.95 $25.30 20,039
2019-01-17 $25.98 $25.98 $25.93 $25.94 $25.29 10,581
2019-01-16 $25.95 $25.98 $25.92 $25.93 $25.28 24,688
2019-01-15 $25.99 $25.99 $25.94 $25.97 $25.32 8,702
2019-01-14 $25.96 $25.97 $25.95 $25.96 $25.30 5,071
2019-01-11 $25.93 $25.99 $25.90 $25.95 $25.30 23,891
2019-01-10 $25.97 $25.97 $25.95 $25.95 $25.29 2,851
2019-01-09 $25.99 $25.99 $25.94 $25.96 $25.31 9,660
2019-01-08 $25.99 $25.99 $25.93 $25.94 $25.29 11,283
2019-01-07 $25.91 $25.96 $25.90 $25.94 $25.28 5,310
2019-01-04 $25.95 $26.00 $25.90 $25.93 $25.28 2,068
2019-01-03 $25.94 $25.96 $25.93 $25.95 $25.29 25,423
2019-01-02 $26.40 $26.40 $25.93 $25.94 $25.28 6,049
2018-12-31 $25.92 $25.97 $25.92 $25.94 $25.28 11,892
2018-12-28 $25.88 $25.93 $25.88 $25.93 $25.27 6,237
2018-12-27 $25.92 $25.92 $25.86 $25.87 $25.22 25,864
2018-12-26 $25.93 $25.94 $25.86 $25.89 $25.24 26,590
2018-12-24 $25.87 $25.90 $25.86 $25.86 $25.21 2,901
2018-12-21 $25.89 $25.89 $25.87 $25.89 $25.24 14,529
2018-12-20 $25.87 $25.91 $25.86 $25.88 $25.23 7,698
2018-12-19 $25.94 $25.94 $25.88 $25.88 $25.23 9,960
2018-12-18 $25.87 $25.89 $25.86 $25.87 $25.22 15,417
2018-12-17 $25.99 $25.99 $25.88 $25.92 $25.22 6,405
2018-12-14 $25.97 $25.97 $25.89 $25.91 $25.21 50,472
2018-12-13 $25.87 $25.91 $25.87 $25.90 $25.20 15,427
2018-12-12 $25.90 $25.90 $25.88 $25.89 $25.19 27,278
2018-12-11 $25.90 $25.90 $25.87 $25.88 $25.18 8,540
2018-12-10 $25.87 $25.90 $25.86 $25.87 $25.17 7,933
2018-12-07 $25.87 $25.91 $25.87 $25.89 $25.20 18,767
2018-12-06 $25.94 $25.94 $25.87 $25.87 $25.17 11,010
2018-12-04 $25.94 $25.94 $25.88 $25.91 $25.21 8,622
2018-12-03 $25.96 $25.96 $25.88 $25.89 $25.20 24,193
2018-11-30 $25.96 $25.96 $25.89 $25.94 $25.20 9,644
2018-11-29 $25.91 $25.95 $25.89 $25.93 $25.19 11,104
2018-11-28 $25.99 $25.99 $25.89 $25.93 $25.19 35,627
2018-11-27 $25.90 $25.96 $25.90 $25.90 $25.16 6,572
2018-11-26 $25.96 $25.97 $25.89 $25.95 $25.20 14,883
2018-11-23 $25.95 $25.95 $25.95 $25.95 $25.21 164
2018-11-21 $26.06 $26.06 $25.88 $25.95 $25.20 21,159
2018-11-20 $25.96 $25.96 $25.88 $25.95 $25.20 17,403
2018-11-19 $25.90 $25.93 $25.84 $25.91 $25.16 12,736
2018-11-16 $25.87 $25.94 $25.87 $25.93 $25.19 6,114
2018-11-15 $25.87 $25.96 $25.78 $25.94 $25.20 64,933
2018-11-14 $25.89 $25.92 $25.82 $25.91 $25.17 75,931
2018-11-13 $25.87 $25.96 $25.87 $25.92 $25.18 93,030
2018-11-12 $25.69 $25.93 $25.69 $25.89 $25.15 8,424
2018-11-09 $25.98 $25.98 $25.86 $25.89 $25.15 11,531
2018-11-08 $25.88 $25.96 $25.86 $25.90 $25.15 10,481
2018-11-07 $25.90 $25.95 $25.89 $25.89 $25.14 8,031
2018-11-06 $25.87 $25.95 $25.85 $25.95 $25.20 8,647
2018-11-05 $25.96 $25.96 $25.85 $25.91 $25.17 6,665
2018-11-02 $25.89 $25.95 $25.85 $25.85 $25.11 9,937
2018-11-01 $25.86 $25.91 $25.86 $25.91 $25.16 48,370
2018-10-31 $25.98 $25.98 $25.88 $25.93 $25.13 7,218
2018-10-30 $25.94 $25.95 $25.86 $25.90 $25.11 21,363
2018-10-29 $27.13 $27.13 $25.91 $25.93 $25.13 12,177
2018-10-26 $25.91 $26.01 $25.89 $25.91 $25.12 31,261
2018-10-25 $25.96 $25.96 $25.89 $25.92 $25.12 124,101
2018-10-24 $25.98 $25.98 $25.89 $25.93 $25.13 16,072
2018-10-23 $26.00 $26.00 $25.90 $25.90 $25.11 64,416
2018-10-22 $25.90 $25.98 $25.89 $25.90 $25.11 3,638
2018-10-19 $25.94 $25.94 $25.88 $25.90 $25.11 2,023
2018-10-18 $25.98 $25.98 $25.89 $25.92 $25.13 13,622
2018-10-17 $25.92 $25.94 $25.91 $25.92 $25.13 2,294
2018-10-16 $25.89 $25.94 $25.86 $25.94 $25.15 17,857
2018-10-15 $25.91 $25.93 $25.87 $25.90 $25.11 21,412
2018-10-12 $25.90 $25.97 $25.88 $25.93 $25.14 6,268
2018-10-11 $25.98 $25.99 $25.91 $25.92 $25.12 5,589
2018-10-10 $25.99 $25.99 $25.88 $25.88 $25.09 19,460
2018-10-09 $25.93 $25.98 $25.90 $25.92 $25.13 13,637
2018-10-08 $25.90 $25.96 $25.86 $25.86 $25.07 4,843
2018-10-05 $25.99 $25.99 $25.86 $25.91 $25.12 7,231
2018-10-04 $25.93 $25.94 $25.90 $25.90 $25.11 5,031
2018-10-03 $25.95 $25.95 $25.85 $25.87 $25.08 15,809
2018-10-02 $25.99 $25.99 $25.90 $25.93 $25.14 9,345
2018-10-01 $25.97 $25.97 $25.92 $25.92 $25.13 10,662
2018-09-28 $25.94 $25.96 $25.93 $25.95 $25.10 1,757
2018-09-27 $25.93 $25.98 $25.93 $25.93 $25.09 10,415
2018-09-26 $26.05 $26.05 $25.92 $25.98 $25.14 20,000
2018-09-25 $26.02 $26.02 $25.95 $25.96 $25.12 6,393
2018-09-24 $26.03 $26.03 $25.92 $26.00 $25.16 16,231
2018-09-21 $25.92 $26.01 $25.90 $25.90 $25.06 3,472
2018-09-20 $25.96 $25.99 $25.96 $25.96 $25.12 3,714
2018-09-19 $25.99 $26.00 $25.96 $25.96 $25.12 5,857
2018-09-18 $26.00 $26.00 $25.92 $25.96 $25.12 7,936
2018-09-17 $25.90 $25.93 $25.90 $25.93 $25.09 10,666
2018-09-14 $25.95 $25.98 $25.91 $25.95 $25.11 2,068
2018-09-13 $25.96 $25.96 $25.92 $25.96 $25.12 15,115
2018-09-12 $25.92 $25.93 $25.88 $25.93 $25.09 5,995
2018-09-11 $25.94 $25.99 $25.88 $25.91 $25.07 14,809
2018-09-10 $25.90 $26.00 $25.88 $26.00 $25.16 9,989
2018-09-07 $25.93 $25.95 $25.93 $25.95 $25.10 1,602
2018-09-06 $26.01 $26.01 $25.92 $25.92 $25.08 21,888
2018-09-05 $25.90 $25.99 $25.87 $25.93 $25.09 15,610
2018-09-04 $25.98 $25.98 $25.86 $25.96 $25.11 15,678
2018-08-31 $25.92 $26.04 $25.92 $25.99 $25.10 7,701
2018-08-30 $25.99 $26.03 $25.95 $26.00 $25.12 12,494
2018-08-29 $26.01 $26.01 $25.95 $25.98 $25.09 9,327
2018-08-28 $25.98 $26.03 $25.90 $25.98 $25.09 18,234
2018-08-27 $25.93 $26.02 $25.90 $26.01 $25.12 10,356
2018-08-24 $26.02 $26.02 $25.97 $26.00 $25.11 5,324
2018-08-23 $25.91 $26.03 $25.91 $25.96 $25.08 4,129
2018-08-22 $25.93 $25.99 $25.93 $25.98 $25.09 5,647
2018-08-21 $25.98 $26.02 $25.97 $26.01 $25.12 9,521
2018-08-20 $26.02 $26.02 $25.90 $26.01 $25.12 13,761
2018-08-17 $25.95 $25.96 $25.90 $25.96 $25.07 5,228
2018-08-16 $26.04 $26.04 $25.90 $25.93 $25.04 11,416
2018-08-15 $25.88 $26.00 $25.88 $25.96 $25.07 8,600
2018-08-14 $25.90 $25.99 $25.90 $25.99 $25.10 8,445
2018-08-13 $25.95 $26.00 $25.90 $26.00 $25.11 14,812
2018-08-10 $26.03 $26.03 $25.96 $25.99 $25.10 9,747
2018-08-09 $25.98 $25.98 $25.90 $25.97 $25.08 11,297
2018-08-08 $25.95 $25.98 $25.90 $25.93 $25.04 6,210
2018-08-07 $25.95 $25.98 $25.93 $25.93 $25.04 5,547
2018-08-06 $25.99 $25.99 $25.87 $25.97 $25.08 18,359
2018-08-03 $25.97 $25.97 $25.87 $25.97 $25.08 13,395
2018-08-02 $25.98 $25.98 $25.84 $25.84 $24.96 10,198
2018-08-01 $25.93 $25.94 $25.87 $25.91 $25.02 14,801
2018-07-31 $26.01 $26.01 $25.91 $25.99 $25.06 33,734
2018-07-30 $25.95 $25.99 $25.91 $25.95 $25.02 11,517
2018-07-27 $25.89 $25.99 $25.89 $25.95 $25.02 14,978
2018-07-26 $25.88 $25.94 $25.87 $25.87 $24.94 11,493
2018-07-25 $26.02 $26.02 $25.88 $25.93 $25.00 8,125
2018-07-24 $25.95 $25.96 $25.85 $25.85 $24.92 24,009
2018-07-23 $25.95 $25.95 $25.85 $25.93 $25.00 9,753
2018-07-20 $25.93 $25.97 $25.90 $25.90 $24.97 196,561
2018-07-19 $25.98 $25.98 $25.89 $25.92 $24.99 8,674
2018-07-18 $25.94 $25.94 $25.89 $25.91 $24.98 20,881
2018-07-17 $25.95 $25.95 $25.88 $25.89 $24.96 24,626
2018-07-16 $25.90 $25.93 $25.89 $25.89 $24.96 7,389
2018-07-13 $25.95 $25.95 $25.92 $25.92 $24.99 9,406
2018-07-12 $25.95 $25.95 $25.86 $25.86 $24.93 13,525
2018-07-11 $25.86 $25.93 $25.86 $25.90 $24.97 6,692
2018-07-10 $25.97 $25.97 $25.90 $25.91 $24.98 5,986
2018-07-09 $25.92 $25.93 $25.87 $25.90 $24.97 14,295
2018-07-06 $25.88 $25.91 $25.88 $25.90 $24.97 8,749
2018-07-05 $25.92 $25.94 $25.86 $25.93 $25.00 8,370
2018-07-03 $25.90 $25.90 $25.84 $25.87 $24.94 10,484
2018-07-02 $25.85 $25.92 $25.85 $25.85 $24.92 28,877
2018-06-29 $25.96 $25.96 $25.87 $25.87 $24.90 9,576
2018-06-28 $25.95 $25.99 $25.91 $25.99 $25.01 7,639
2018-06-27 $25.95 $25.97 $25.86 $25.90 $24.93 19,943
2018-06-26 $25.95 $25.97 $25.85 $25.92 $24.95 8,829
2018-06-25 $25.88 $25.97 $25.84 $25.87 $24.90 5,805
2018-06-22 $25.91 $25.95 $25.84 $25.95 $24.97 33,552
2018-06-21 $25.95 $25.95 $25.85 $25.85 $24.88 31,718
2018-06-20 $25.97 $25.97 $25.87 $25.87 $24.90 22,571
2018-06-19 $25.96 $25.96 $25.88 $25.94 $24.96 9,953
2018-06-18 $25.94 $25.94 $25.89 $25.91 $24.94 14,266
2018-06-15 $25.95 $25.95 $25.85 $25.89 $24.92 8,463
2018-06-14 $25.94 $25.94 $25.85 $25.85 $24.88 16,269
2018-06-13 $25.94 $25.94 $25.85 $25.91 $24.94 6,351
2018-06-12 $25.95 $25.98 $25.89 $25.94 $24.96 14,839
2018-06-11 $25.92 $25.94 $25.85 $25.92 $24.95 5,948
2018-06-08 $25.95 $25.95 $25.88 $25.93 $24.95 6,517
2018-06-07 $25.90 $25.95 $25.85 $25.93 $24.95 3,695
2018-06-06 $25.90 $25.91 $25.85 $25.85 $24.88 31,839
2018-06-05 $25.95 $25.95 $25.85 $25.85 $24.88 11,514
2018-06-04 $25.91 $25.91 $25.85 $25.87 $24.90 21,877
2018-06-01 $25.99 $25.99 $25.89 $25.90 $24.92 2,144
2018-05-31 $26.05 $26.05 $25.92 $25.95 $24.93 5,242
2018-05-30 $25.97 $26.05 $25.96 $25.97 $24.95 18,806
2018-05-29 $25.95 $25.95 $25.92 $25.93 $24.91 10,074
2018-05-25 $25.96 $25.96 $25.86 $25.90 $24.88 69,608
2018-05-24 $25.96 $25.96 $25.88 $25.93 $24.91 9,109
2018-05-23 $25.95 $25.96 $25.87 $25.92 $24.90 12,793
2018-05-22 $25.94 $25.95 $25.87 $25.89 $24.88 18,554
2018-05-21 $25.95 $25.95 $25.88 $25.89 $24.87 13,083
2018-05-18 $25.85 $25.91 $25.85 $25.86 $24.84 100,169
2018-05-17 $25.91 $25.94 $25.88 $25.90 $24.88 33,002
2018-05-16 $25.90 $25.90 $25.85 $25.88 $24.86 13,960
2018-05-15 $25.90 $25.91 $25.86 $25.89 $24.87 17,729
2018-05-14 $25.90 $25.92 $25.87 $25.90 $24.88 15,774
2018-05-11 $25.84 $25.86 $25.84 $25.85 $24.83 7,224
2018-05-10 $25.90 $25.90 $25.84 $25.84 $24.82 19,539
2018-05-09 $25.90 $25.90 $25.83 $25.86 $24.84 30,924
2018-05-08 $25.88 $25.89 $25.85 $25.88 $24.87 56,467
2018-05-07 $25.89 $25.98 $25.84 $25.88 $24.86 23,084
2018-05-04 $25.90 $25.90 $25.85 $25.89 $24.87 5,190
2018-05-03 $25.89 $25.91 $25.85 $25.88 $24.86 3,875
2018-05-02 $25.88 $25.89 $25.85 $25.86 $24.84 19,224
2018-05-01 $25.91 $25.91 $25.81 $25.84 $24.83 33,967
2018-04-30 $25.95 $25.95 $25.88 $25.91 $24.85 15,440
2018-04-27 $25.88 $25.92 $25.88 $25.91 $24.85 8,579
2018-04-26 $25.95 $25.95 $25.85 $25.89 $24.83 10,282
2018-04-25 $25.89 $25.94 $25.88 $25.93 $24.87 18,883
2018-04-24 $25.83 $25.90 $25.83 $25.87 $24.81 6,489
2018-04-23 $25.94 $25.94 $25.88 $25.88 $24.82 2,616
2018-04-20 $25.94 $25.94 $25.85 $25.90 $24.84 22,701
2018-04-19 $25.92 $25.92 $25.88 $25.90 $24.84 3,537
2018-04-18 $25.86 $25.89 $25.86 $25.89 $24.83 9,986
2018-04-17 $25.88 $25.91 $25.87 $25.90 $24.84 4,099
2018-04-16 $25.87 $25.91 $25.85 $25.88 $24.82 2,315
2018-04-13 $25.91 $25.92 $25.84 $25.91 $24.85 5,411
2018-04-12 $25.87 $25.91 $25.87 $25.89 $24.83 7,842
2018-04-11 $25.87 $25.91 $25.87 $25.91 $24.85 4,910
2018-04-10 $25.84 $25.91 $25.84 $25.86 $24.80 11,703
2018-04-09 $25.88 $25.91 $25.84 $25.88 $24.82 295,096
2018-04-06 $25.84 $25.91 $25.84 $25.87 $24.81 3,649
2018-04-05 $25.87 $25.87 $25.86 $25.86 $24.80 2,094
2018-04-04 $25.89 $25.89 $25.83 $25.83 $24.77 15,214
2018-04-03 $25.87 $25.87 $25.82 $25.87 $24.81 77,174
2018-04-02 $25.89 $25.89 $25.83 $25.86 $24.79 8,965
2018-03-29 $25.91 $25.92 $25.90 $25.91 $24.80 3,155
2018-03-28 $25.92 $25.92 $25.90 $25.91 $24.80 3,987
2018-03-27 $25.92 $25.92 $25.85 $25.90 $24.79 12,342
2018-03-26 $25.92 $25.93 $25.87 $25.89 $24.78 3,076
2018-03-23 $25.88 $25.93 $25.87 $25.93 $24.82 8,043
2018-03-22 $25.89 $25.90 $25.85 $25.90 $24.80 2,524
2018-03-21 $25.90 $25.93 $25.83 $25.90 $24.80 10,360
2018-03-20 $25.90 $25.95 $25.87 $25.90 $24.79 16,303
2018-03-19 $25.85 $25.90 $25.84 $25.85 $24.75 44,498
2018-03-16 $25.87 $25.87 $25.87 $25.87 $24.77 127
2018-03-15 $25.85 $25.93 $25.85 $25.87 $24.77 14,897
2018-03-14 $25.92 $25.93 $25.88 $25.92 $24.81 11,181
2018-03-13 $25.93 $25.93 $25.86 $25.91 $24.80 5,604
2018-03-12 $25.86 $25.93 $25.86 $25.91 $24.80 4,830
2018-03-09 $25.88 $25.91 $25.85 $25.89 $24.78 9,711
2018-03-08 $25.93 $25.93 $25.86 $25.88 $24.78 8,826
2018-03-07 $25.91 $25.91 $25.86 $25.87 $24.77 58,622
2018-03-06 $25.89 $25.97 $25.86 $25.90 $24.80 7,619
2018-03-05 $25.94 $25.95 $25.84 $25.90 $24.80 16,923
2018-03-02 $25.89 $25.94 $25.89 $25.90 $24.80 7,076
2018-03-01 $25.91 $25.93 $25.88 $25.93 $24.82 10,014
2018-02-28 $25.99 $25.99 $25.92 $25.94 $24.79 6,938
2018-02-27 $25.98 $25.98 $25.93 $25.93 $24.78 21,179
2018-02-26 $25.98 $25.98 $25.94 $25.94 $24.79 4,608
2018-02-23 $25.94 $25.97 $25.93 $25.97 $24.82 8,801
2018-02-22 $25.96 $25.96 $25.91 $25.96 $24.81 5,683
2018-02-21 $25.96 $25.96 $25.92 $25.92 $24.77 8,638
2018-02-20 $25.96 $25.97 $25.93 $25.95 $24.80 9,963
2018-02-16 $25.96 $25.97 $25.91 $25.96 $24.81 5,213
2018-02-15 $26.04 $26.04 $25.90 $25.96 $24.81 11,659
2018-02-14 $26.01 $26.01 $25.89 $25.91 $24.76 23,280
2018-02-13 $26.01 $26.01 $25.94 $25.97 $24.82 16,126
2018-02-12 $25.94 $26.02 $25.94 $25.99 $24.84 15,557
2018-02-09 $26.03 $26.03 $25.95 $25.95 $24.80 8,357
2018-02-08 $26.03 $26.03 $25.95 $25.95 $24.80 10,563
2018-02-07 $26.03 $26.03 $25.95 $25.95 $24.80 5,403
2018-02-06 $26.01 $26.01 $25.95 $26.00 $24.85 10,775
2018-02-05 $25.94 $26.00 $25.94 $25.99 $24.84 5,130
2018-02-02 $25.98 $25.98 $25.95 $25.95 $24.80 4,947
2018-02-01 $25.96 $26.03 $25.94 $25.94 $24.79 17,386
2018-01-31 $26.04 $26.04 $26.01 $26.01 $24.81 12,548
2018-01-30 $26.03 $26.04 $26.02 $26.03 $24.83 12,468
2018-01-29 $25.98 $26.04 $25.98 $26.03 $24.84 9,501
2018-01-26 $26.03 $26.04 $26.01 $26.03 $24.83 10,637
2018-01-25 $26.08 $26.08 $26.02 $26.03 $24.83 3,780
2018-01-24 $26.02 $26.06 $26.01 $26.04 $24.84 9,365
2018-01-23 $26.07 $26.07 $26.01 $26.04 $24.84 8,038
2018-01-22 $26.14 $26.14 $26.01 $26.03 $24.83 8,218
2018-01-19 $26.07 $26.09 $26.04 $26.04 $24.84 3,523
2018-01-18 $26.10 $26.10 $26.00 $26.04 $24.84 7,700
2018-01-17 $26.06 $26.10 $26.01 $26.06 $24.86 15,677
2018-01-16 $26.00 $26.07 $26.00 $26.07 $24.87 8,641
2018-01-12 $26.07 $26.07 $26.02 $26.02 $24.82 11,568
2018-01-11 $26.06 $26.08 $26.03 $26.07 $24.87 18,686
2018-01-10 $25.99 $26.05 $25.99 $26.05 $24.85 2,474
2018-01-09 $26.08 $26.08 $26.03 $26.03 $24.83 8,303
2018-01-08 $26.01 $26.07 $26.01 $26.03 $24.83 10,594
2018-01-05 $26.04 $26.06 $26.03 $26.03 $24.84 6,675
2018-01-04 $25.99 $26.08 $25.99 $26.02 $24.82 70,728
2018-01-03 $26.04 $26.08 $26.03 $26.03 $24.83 4,725
2018-01-02 $26.09 $26.09 $26.01 $26.06 $24.86 8,520
2017-12-29 $26.08 $26.10 $26.06 $26.08 $24.88 9,316
2017-12-28 $26.08 $26.09 $26.05 $26.05 $24.85 3,868
2017-12-27 $26.07 $26.07 $26.06 $26.06 $24.86 3,476
2017-12-26 $26.02 $26.07 $26.02 $26.07 $24.87 30,129
2017-12-22 $26.01 $26.07 $26.00 $26.04 $24.84 9,597
2017-12-21 $26.07 $26.12 $26.01 $26.01 $24.81 14,408
2017-12-20 $26.08 $26.11 $26.07 $26.11 $24.87 8,789
2017-12-19 $26.15 $26.15 $26.07 $26.09 $24.85 4,840
2017-12-18 $26.07 $26.12 $26.06 $26.12 $24.88 52,062
2017-12-15 $26.08 $26.11 $26.06 $26.06 $24.82 71,610
2017-12-14 $26.13 $26.16 $26.10 $26.10 $24.86 7,934
2017-12-13 $26.10 $26.13 $26.09 $26.13 $24.89 17,920
2017-12-12 $26.11 $26.12 $26.08 $26.10 $24.86 4,315
2017-12-11 $26.09 $26.11 $26.09 $26.09 $24.85 2,813
2017-12-08 $26.12 $26.13 $26.09 $26.09 $24.85 4,094
2017-12-07 $26.09 $26.11 $26.09 $26.09 $24.85 1,819
2017-12-06 $26.10 $26.12 $26.09 $26.09 $24.85 6,734
2017-12-05 $26.10 $26.10 $26.04 $26.07 $24.83 11,569
2017-12-04 $26.10 $26.12 $26.06 $26.11 $24.87 8,286
2017-12-01 $26.11 $26.13 $26.09 $26.09 $24.85 31,788
2017-11-30 $26.15 $26.24 $26.11 $26.15 $24.87 111,722
2017-11-29 $26.11 $26.15 $26.11 $26.13 $24.84 4,142
2017-11-28 $26.13 $26.17 $26.13 $26.13 $24.84 10,622
2017-11-27 $26.11 $26.18 $26.11 $26.16 $24.87 7,289
2017-11-24 $26.17 $26.19 $26.12 $26.18 $24.89 2,928
2017-11-22 $26.17 $26.18 $26.15 $26.15 $24.86 1,144
2017-11-21 $26.17 $26.17 $26.08 $26.14 $24.85 34,600
2017-11-20 $26.10 $26.14 $26.10 $26.10 $24.81 17,107
2017-11-17 $26.11 $26.16 $26.10 $26.13 $24.85 9,594
2017-11-16 $26.12 $26.14 $26.12 $26.13 $24.84 1,557
2017-11-15 $26.19 $26.19 $26.14 $26.15 $24.86 1,230
2017-11-14 $26.15 $26.15 $26.11 $26.11 $24.82 40,004
2017-11-13 $26.18 $26.19 $26.14 $26.18 $24.89 8,846
2017-11-10 $26.16 $26.18 $26.14 $26.17 $24.88 17,357
2017-11-09 $26.17 $26.19 $26.16 $26.19 $24.90 229,769
2017-11-08 $26.17 $26.18 $26.15 $26.17 $24.88 127,275
2017-11-07 $26.22 $26.22 $26.18 $26.18 $24.89 5,551
2017-11-06 $26.19 $26.23 $26.18 $26.18 $24.89 5,594
2017-11-03 $26.17 $26.21 $26.17 $26.18 $24.89 1,998
2017-11-02 $26.25 $26.25 $26.19 $26.24 $24.95 33,592
2017-11-01 $26.16 $26.22 $26.16 $26.20 $24.91 6,900
2017-10-31 $26.29 $26.35 $26.19 $26.21 $24.88 36,768
2017-10-30 $26.28 $26.28 $26.24 $26.25 $24.91 1,984
2017-10-27 $26.28 $26.29 $26.24 $26.25 $24.91 9,266
2017-10-26 $26.24 $26.25 $26.24 $26.25 $24.91 6,373
2017-10-25 $26.28 $26.29 $26.24 $26.26 $24.92 9,096
2017-10-24 $26.29 $26.29 $26.24 $26.25 $24.91 10,791
2017-10-23 $26.28 $26.28 $26.23 $26.23 $24.89 15,448
2017-10-20 $26.27 $26.27 $26.24 $26.25 $24.91 12,425
2017-10-19 $26.28 $26.28 $26.23 $26.27 $24.93 8,323
2017-10-18 $26.23 $26.26 $26.21 $26.24 $24.91 15,350
2017-10-17 $26.23 $26.28 $26.23 $26.23 $24.90 11,166
2017-10-16 $26.25 $26.28 $26.23 $26.25 $24.91 11,619
2017-10-13 $26.27 $26.28 $26.25 $26.25 $24.91 5,732
2017-10-12 $26.29 $26.29 $26.22 $26.24 $24.90 6,292
2017-10-11 $26.24 $26.25 $26.22 $26.25 $24.91 8,268
2017-10-10 $26.27 $26.28 $26.19 $26.26 $24.92 6,110
2017-10-09 $26.28 $26.30 $26.27 $26.27 $24.93 1,249
2017-10-06 $26.21 $26.30 $26.18 $26.27 $24.93 5,498
2017-10-05 $26.27 $26.30 $26.18 $26.28 $24.94 101,730
2017-10-04 $26.20 $26.28 $26.20 $26.26 $24.93 4,112
2017-10-03 $26.18 $26.28 $26.18 $26.28 $24.94 3,796
2017-10-02 $26.26 $26.28 $26.18 $26.18 $24.85 9,365
2017-09-29 $26.27 $26.27 $26.26 $26.27 $24.89 4,788
2017-09-28 $26.30 $26.30 $26.25 $26.27 $24.89 1,947
2017-09-27 $26.27 $26.27 $26.23 $26.26 $24.88 8,057
2017-09-26 $26.27 $26.27 $26.25 $26.27 $24.89 5,051
2017-09-25 $26.27 $26.29 $26.26 $26.26 $24.88 6,568
2017-09-22 $26.20 $26.30 $26.20 $26.29 $24.91 6,694
2017-09-21 $26.19 $26.32 $26.19 $26.22 $24.84 5,631
2017-09-20 $26.29 $26.29 $26.26 $26.28 $24.90 4,033
2017-09-19 $26.30 $26.33 $26.21 $26.23 $24.86 8,878
2017-09-18 $26.31 $26.31 $26.28 $26.29 $24.91 8,593
2017-09-15 $26.27 $26.30 $26.25 $26.28 $24.90 5,501
2017-09-14 $26.27 $26.29 $26.22 $26.26 $24.88 8,063
2017-09-13 $26.23 $26.32 $26.23 $26.28 $24.90 10,828
2017-09-12 $26.32 $26.32 $26.28 $26.32 $24.94 2,682
2017-09-11 $26.24 $26.35 $26.24 $26.26 $24.88 3,869
2017-09-08 $26.36 $26.36 $26.30 $26.31 $24.93 4,324
2017-09-07 $26.32 $26.37 $26.32 $26.34 $24.95 2,425
2017-09-06 $26.37 $26.37 $26.31 $26.31 $24.93 1,489
2017-09-05 $26.35 $26.35 $26.23 $26.25 $24.87 5,637
2017-09-01 $26.24 $26.28 $26.24 $26.28 $24.90 425
2017-08-31 $26.37 $26.38 $26.31 $26.37 $24.94 32,340
2017-08-30 $26.36 $26.38 $26.29 $26.37 $24.94 11,961
2017-08-29 $26.33 $26.33 $26.26 $26.26 $24.84 1,675
2017-08-28 $26.31 $26.31 $26.29 $26.29 $24.87 3,738
2017-08-25 $26.25 $26.31 $26.25 $26.26 $24.84 14,883
2017-08-24 $26.25 $26.31 $26.25 $26.29 $24.87 48,581
2017-08-23 $26.31 $26.32 $26.25 $26.31 $24.88 23,671
2017-08-22 $26.31 $26.31 $26.25 $26.26 $24.84 10,818
2017-08-21 $26.28 $26.31 $26.28 $26.31 $24.88 9,544
2017-08-18 $26.26 $26.30 $26.24 $26.29 $24.87 9,828
2017-08-17 $26.25 $26.26 $26.23 $26.25 $24.83 1,594
2017-08-16 $26.28 $26.28 $26.23 $26.25 $24.83 6,149
2017-08-15 $26.25 $26.27 $26.22 $26.26 $24.84 14,953
2017-08-14 $26.30 $26.30 $26.25 $26.29 $24.87 10,306
2017-08-11 $26.28 $26.30 $26.28 $26.30 $24.87 5,032
2017-08-10 $26.27 $26.30 $26.24 $26.27 $24.84 14,786
2017-08-09 $26.31 $26.31 $26.23 $26.27 $24.84 14,198
2017-08-08 $26.28 $26.29 $26.23 $26.29 $24.87 8,168
2017-08-07 $26.22 $26.28 $26.22 $26.27 $24.85 6,603
2017-08-04 $26.27 $26.28 $26.26 $26.27 $24.85 9,519
2017-08-03 $26.27 $26.27 $26.24 $26.26 $24.84 3,698
2017-08-02 $26.28 $26.29 $26.28 $26.28 $24.85 76,039
2017-08-01 $26.28 $26.29 $26.24 $26.29 $24.87 12,784
2017-07-31 $26.28 $26.36 $26.28 $26.34 $24.87 6,472
2017-07-28 $26.35 $26.35 $26.29 $26.32 $24.85 4,630
2017-07-27 $26.34 $26.34 $26.27 $26.34 $24.87 6,291
2017-07-26 $26.31 $26.33 $26.31 $26.32 $24.85 6,300
2017-07-25 $26.33 $26.33 $26.25 $26.25 $24.79 10,565
2017-07-24 $26.32 $26.33 $26.29 $26.29 $24.82 6,987
2017-07-21 $26.34 $26.34 $26.31 $26.31 $24.84 1,627
2017-07-20 $26.32 $26.32 $26.29 $26.31 $24.84 3,440
2017-07-19 $26.33 $26.33 $26.28 $26.31 $24.84 2,007
2017-07-18 $26.31 $26.31 $26.26 $26.28 $24.82 2,722
2017-07-17 $26.25 $26.28 $26.23 $26.27 $24.80 3,690
2017-07-14 $26.33 $26.33 $26.27 $26.31 $24.84 16,227
2017-07-13 $26.28 $26.28 $26.22 $26.25 $24.79 2,463
2017-07-12 $26.33 $26.33 $26.23 $26.27 $24.80 14,886
2017-07-11 $26.26 $26.26 $26.24 $26.26 $24.79 3,914
2017-07-10 $26.24 $26.25 $26.22 $26.24 $24.78 2,991
2017-07-07 $26.18 $26.24 $26.16 $26.22 $24.76 24,983
2017-07-06 $26.23 $26.23 $26.19 $26.22 $24.76 5,343
2017-07-05 $26.18 $26.21 $26.18 $26.21 $24.75 5,365
2017-07-03 $26.23 $26.23 $26.19 $26.21 $24.75 10,712
2017-06-30 $26.27 $26.27 $26.23 $26.23 $24.72 916
2017-06-29 $26.25 $26.27 $26.23 $26.24 $24.73 17,509
2017-06-28 $26.28 $26.28 $26.21 $26.26 $24.75 15,476
2017-06-27 $26.28 $26.28 $26.23 $26.28 $24.76 8,285
2017-06-26 $26.27 $26.27 $26.26 $26.26 $24.75 1,360
2017-06-23 $26.26 $26.28 $26.22 $26.27 $24.76 7,457
2017-06-22 $26.28 $26.28 $26.26 $26.28 $24.77 3,713
2017-06-21 $26.25 $26.26 $26.21 $26.23 $24.72 5,646
2017-06-20 $26.26 $26.26 $26.19 $26.26 $24.75 3,814
2017-06-19 $26.26 $26.26 $26.21 $26.22 $24.71 6,285
2017-06-16 $26.19 $26.24 $26.19 $26.24 $24.73 4,162
2017-06-15 $26.25 $26.25 $26.22 $26.23 $24.72 8,613
2017-06-14 $26.22 $26.26 $26.21 $26.24 $24.73 5,096
2017-06-13 $26.22 $26.23 $26.18 $26.18 $24.68 1,182
2017-06-12 $26.18 $26.22 $26.17 $26.22 $24.71 5,495
2017-06-09 $26.23 $26.23 $26.19 $26.23 $24.72 13,128
2017-06-08 $26.20 $26.23 $26.20 $26.23 $24.72 1,338
2017-06-07 $26.19 $26.24 $26.18 $26.21 $24.71 5,353
2017-06-06 $26.20 $26.25 $26.20 $26.21 $24.70 5,814
2017-06-05 $26.26 $26.26 $26.22 $26.22 $24.71 1,809
2017-06-02 $26.22 $26.25 $26.19 $26.23 $24.72 8,965
2017-06-01 $26.20 $26.25 $26.20 $26.23 $24.72 3,281
2017-05-31 $26.24 $26.28 $26.23 $26.27 $24.72 2,793
2017-05-30 $26.29 $26.29 $26.23 $26.24 $24.69 7,671
2017-05-26 $26.25 $26.25 $26.24 $26.25 $24.70 3,001
2017-05-25 $26.18 $26.25 $26.18 $26.23 $24.68 5,972
2017-05-24 $26.24 $26.27 $26.16 $26.16 $24.61 11,186
2017-05-23 $26.28 $26.29 $26.16 $26.27 $24.72 5,788
2017-05-22 $26.28 $26.28 $26.28 $26.28 $24.73 527
2017-05-19 $26.28 $26.28 $26.21 $26.28 $24.73 2,325
2017-05-18 $26.27 $26.28 $26.22 $26.26 $24.71 3,277
2017-05-17 $26.20 $26.20 $26.20 $26.20 $24.65 19
2017-05-16 $26.26 $26.26 $26.15 $26.20 $24.65 6,227
2017-05-15 $26.26 $26.26 $26.22 $26.23 $24.68 3,567
2017-05-12 $26.24 $26.24 $26.22 $26.24 $24.69 6,251
2017-05-11 $26.14 $26.22 $26.14 $26.22 $24.67 20,664
2017-05-10 $26.22 $26.22 $26.19 $26.19 $24.64 1,525
2017-05-09 $26.19 $26.19 $26.17 $26.18 $24.63 10,601
2017-05-08 $26.20 $26.20 $26.17 $26.17 $24.63 1,651
2017-05-05 $26.20 $26.22 $26.17 $26.18 $24.63 10,355
2017-05-04 $26.13 $26.21 $26.13 $26.21 $24.66 9,026
2017-05-03 $26.20 $26.22 $26.18 $26.19 $24.64 10,049
2017-05-02 $26.20 $26.22 $26.16 $26.20 $24.65 7,675
2017-05-01 $26.23 $26.23 $26.17 $26.20 $24.65 7,041
2017-04-28 $26.25 $26.25 $26.20 $26.20 $24.61 4,513
2017-04-27 $26.19 $26.25 $26.19 $26.25 $24.65 5,238
2017-04-26 $26.19 $26.22 $26.18 $26.20 $24.61 4,539
2017-04-25 $26.17 $26.20 $26.12 $26.17 $24.58 8,999
2017-04-24 $26.17 $26.26 $26.17 $26.21 $24.62 8,524
2017-04-21 $26.29 $26.29 $26.25 $26.25 $24.65 1,334
2017-04-20 $26.24 $26.28 $26.22 $26.27 $24.67 11,151
2017-04-19 $26.27 $26.28 $26.22 $26.22 $24.63 7,129
2017-04-18 $26.17 $26.28 $26.17 $26.22 $24.63 7,796
2017-04-17 $26.26 $26.26 $26.17 $26.17 $24.58 2,419
2017-04-13 $26.21 $26.26 $26.20 $26.26 $24.66 3,107
2017-04-12 $26.14 $26.24 $26.14 $26.18 $24.59 60,947
2017-04-11 $26.20 $26.23 $26.18 $26.18 $24.59 3,410
2017-04-10 $26.21 $26.21 $26.13 $26.13 $24.54 10,853
2017-04-07 $26.23 $26.23 $26.13 $26.17 $24.58 18,844
2017-04-06 $26.19 $26.20 $26.15 $26.19 $24.60 2,213
2017-04-05 $26.16 $26.19 $26.12 $26.19 $24.60 641
2017-04-04 $26.19 $26.19 $26.13 $26.18 $24.59 7,168
2017-04-03 $26.12 $26.15 $26.10 $26.14 $24.55 9,290
2017-03-31 $26.24 $26.24 $26.07 $26.17 $24.54 39,647
2017-03-30 $26.17 $26.19 $26.17 $26.18 $24.55 3,407
2017-03-29 $26.22 $26.22 $26.20 $26.22 $24.58 1,156
2017-03-28 $26.24 $26.24 $26.21 $26.21 $24.57 1,548
2017-03-27 $26.16 $26.25 $26.16 $26.20 $24.56 9,537
2017-03-24 $26.23 $26.23 $26.13 $26.19 $24.55 5,734
2017-03-23 $26.24 $26.24 $26.16 $26.22 $24.58 41,209
2017-03-22 $26.27 $26.27 $26.16 $26.22 $24.58 18,743
2017-03-21 $26.18 $26.21 $26.17 $26.21 $24.57 15,388
2017-03-20 $26.12 $26.17 $26.12 $26.16 $24.53 26,132
2017-03-17 $26.15 $26.18 $26.11 $26.14 $24.51 7,795
2017-03-16 $26.16 $26.16 $26.04 $26.08 $24.45 14,510
2017-03-15 $26.06 $26.11 $26.06 $26.11 $24.48 3,193
2017-03-14 $26.13 $26.13 $26.05 $26.12 $24.49 20,666
2017-03-13 $26.13 $26.13 $26.06 $26.11 $24.48 6,842
2017-03-10 $26.00 $26.11 $26.00 $26.11 $24.48 2,581
2017-03-09 $26.10 $26.13 $26.09 $26.11 $24.48 8,030
2017-03-08 $26.15 $26.15 $26.10 $26.14 $24.51 21,252
2017-03-07 $26.16 $26.16 $26.13 $26.14 $24.51 2,487
2017-03-06 $26.18 $26.18 $26.10 $26.16 $24.53 4,616
2017-03-03 $26.16 $26.16 $26.10 $26.14 $24.50 2,762
2017-03-02 $26.16 $26.16 $26.13 $26.13 $24.50 5,186
2017-03-01 $26.17 $26.17 $26.11 $26.14 $24.51 5,937
2017-02-28 $26.27 $26.28 $26.22 $26.23 $24.55 20,791
2017-02-27 $26.28 $26.28 $26.23 $26.23 $24.55 7,919
2017-02-24 $26.27 $26.28 $26.26 $26.28 $24.59 3,509
2017-02-23 $26.27 $26.27 $26.22 $26.26 $24.58 3,633
2017-02-22 $26.24 $26.24 $26.15 $26.23 $24.55 18,827
2017-02-21 $26.09 $26.23 $26.09 $26.23 $24.55 18,204
2017-02-17 $26.20 $26.20 $26.20 $26.20 $24.52 656
2017-02-16 $26.14 $26.18 $26.13 $26.14 $24.46 3,230
2017-02-15 $26.08 $26.15 $26.03 $26.10 $24.43 8,359
2017-02-14 $26.20 $26.20 $26.07 $26.09 $24.42 8,743
2017-02-13 $26.19 $26.19 $26.09 $26.12 $24.44 4,400
2017-02-10 $26.04 $26.20 $26.04 $26.20 $24.52 8,234
2017-02-09 $26.22 $26.22 $26.09 $26.20 $24.52 8,203
2017-02-08 $26.17 $26.20 $26.13 $26.20 $24.52 4,082
2017-02-07 $26.21 $26.21 $26.14 $26.19 $24.51 6,998
2017-02-06 $26.20 $26.21 $26.13 $26.21 $24.53 3,542
2017-02-03 $26.17 $26.18 $26.08 $26.09 $24.42 11,991
2017-02-02 $26.17 $26.17 $26.03 $26.14 $24.46 15,733
2017-02-01 $26.00 $26.20 $26.00 $26.14 $24.46 20,495
2017-01-31 $26.10 $26.22 $26.09 $26.22 $24.49 18,320
2017-01-30 $26.20 $26.20 $26.09 $26.14 $24.42 6,640
2017-01-27 $26.09 $26.19 $26.07 $26.07 $24.35 7,363
2017-01-26 $26.14 $26.16 $26.09 $26.09 $24.38 4,338
2017-01-25 $26.13 $26.17 $26.03 $26.11 $24.39 16,531
2017-01-24 $26.20 $26.20 $26.11 $26.17 $24.45 4,443
2017-01-23 $26.15 $26.19 $26.10 $26.14 $24.42 6,182
2017-01-20 $26.17 $26.18 $26.14 $26.14 $24.42 2,797
2017-01-19 $26.01 $26.13 $26.01 $26.11 $24.39 23,132
2017-01-18 $26.20 $26.20 $26.03 $26.03 $24.32 13,267
2017-01-17 $26.21 $26.21 $26.14 $26.20 $24.48 5,733
2017-01-13 $26.08 $26.15 $26.08 $26.11 $24.39 10,367
2017-01-12 $26.07 $26.20 $26.06 $26.18 $24.46 1,175
2017-01-11 $26.15 $26.16 $26.10 $26.13 $24.41 4,928
2017-01-10 $26.06 $26.18 $26.06 $26.17 $24.45 14,319
2017-01-09 $26.02 $26.14 $26.02 $26.08 $24.36 7,464
2017-01-06 $26.11 $26.14 $26.04 $26.08 $24.36 144,009
2017-01-05 $26.15 $26.17 $26.04 $26.05 $24.34 5,927
2017-01-04 $26.10 $26.14 $26.02 $26.02 $24.31 4,948
2017-01-03 $26.03 $26.03 $26.00 $26.00 $24.29 1,036
2016-12-30 $26.03 $26.10 $26.03 $26.10 $24.38 1,462
2016-12-29 $25.95 $26.07 $25.95 $26.03 $24.32 2,074
2016-12-28 $26.12 $26.12 $26.00 $26.00 $24.29 5,323
2016-12-27 $25.93 $26.05 $25.92 $26.03 $24.31 19,288
2016-12-23 $25.94 $26.09 $25.94 $26.09 $24.37 1,667
2016-12-22 $25.94 $26.03 $25.94 $26.03 $24.32 22,264
2016-12-21 $26.09 $26.09 $26.02 $26.05 $24.30 2,087
2016-12-20 $25.91 $26.04 $25.91 $25.95 $24.21 10,278
2016-12-19 $26.06 $26.06 $25.93 $25.95 $24.21 5,608
2016-12-16 $25.90 $25.99 $25.90 $25.92 $24.18 9,489
2016-12-15 $26.06 $26.06 $25.90 $25.91 $24.17 10,060
2016-12-14 $26.07 $26.11 $25.92 $25.92 $24.18 5,017
2016-12-13 $26.08 $26.11 $26.00 $26.01 $24.26 7,764
2016-12-12 $26.00 $26.11 $25.99 $26.11 $24.35 7,211
2016-12-09 $26.17 $26.17 $26.02 $26.13 $24.37 8,059
2016-12-08 $26.01 $26.11 $26.01 $26.04 $24.29 15,658
2016-12-07 $26.13 $26.14 $26.02 $26.11 $24.36 9,591
2016-12-06 $25.99 $26.14 $25.99 $26.11 $24.36 6,053
2016-12-05 $26.03 $26.11 $26.02 $26.07 $24.32 4,534
2016-12-02 $26.02 $26.11 $25.99 $26.00 $24.25 4,794
2016-12-01 $26.04 $26.08 $25.99 $26.03 $24.28 2,168
2016-11-30 $26.15 $26.15 $26.04 $26.15 $24.35 10,344
2016-11-29 $26.08 $26.15 $26.03 $26.12 $24.32 4,880
2016-11-28 $26.02 $26.14 $26.02 $26.14 $24.34 2,669
2016-11-25 $26.05 $26.05 $26.01 $26.01 $24.22 623
2016-11-23 $26.10 $26.14 $26.05 $26.09 $24.29 5,910
2016-11-22 $26.20 $26.20 $26.09 $26.11 $24.31 7,604
2016-11-21 $26.21 $26.21 $26.06 $26.14 $24.34 6,269
2016-11-18 $26.05 $26.17 $26.05 $26.17 $24.37 5,049
2016-11-17 $26.26 $26.26 $26.15 $26.22 $24.41 3,041
2016-11-16 $26.07 $26.24 $26.07 $26.13 $24.33 5,392
2016-11-15 $26.21 $26.25 $26.13 $26.20 $24.39 4,247
2016-11-14 $26.20 $26.25 $26.11 $26.23 $24.42 12,386
2016-11-11 $26.29 $26.34 $26.23 $26.27 $24.46 17,202
2016-11-10 $26.40 $26.40 $26.20 $26.31 $24.50 12,717
2016-11-09 $26.32 $26.34 $26.28 $26.33 $24.52 3,393
2016-11-08 $26.45 $26.45 $26.30 $26.37 $24.55 10,620
2016-11-07 $26.30 $26.45 $26.30 $26.44 $24.62 11,732
2016-11-04 $26.45 $26.45 $26.38 $26.38 $24.57 2,529
2016-11-03 $26.43 $26.43 $26.39 $26.39 $24.57 2,655
2016-11-02 $26.38 $26.42 $26.31 $26.41 $24.59 4,307
2016-11-01 $26.42 $26.43 $26.31 $26.42 $24.60 7,458
2016-10-31 $26.34 $26.40 $26.34 $26.38 $24.52 5,828
2016-10-28 $26.44 $26.45 $26.35 $26.39 $24.53 4,338
2016-10-27 $26.46 $26.46 $26.34 $26.46 $24.59 5,227
2016-10-26 $26.47 $26.47 $26.34 $26.47 $24.60 1,362
2016-10-25 $26.42 $26.48 $26.42 $26.42 $24.56 963
2016-10-24 $26.48 $26.48 $26.42 $26.44 $24.57 1,136
2016-10-21 $26.43 $26.47 $26.37 $26.46 $24.59 3,557
2016-10-20 $26.45 $26.46 $26.43 $26.46 $24.59 1,089
2016-10-19 $26.36 $26.44 $26.36 $26.44 $24.57 2,840
2016-10-18 $26.36 $26.47 $26.36 $26.46 $24.59 7,384
2016-10-17 $26.33 $26.44 $26.32 $26.44 $24.57 1,037
2016-10-14 $26.41 $26.44 $26.38 $26.43 $24.57 8,497
2016-10-13 $26.46 $26.46 $26.38 $26.38 $24.52 1,488
2016-10-12 $26.40 $26.41 $26.29 $26.38 $24.51 5,625
2016-10-11 $26.40 $26.41 $26.31 $26.38 $24.52 8,176
2016-10-10 $26.44 $26.44 $26.32 $26.32 $24.46 2,817
2016-10-07 $26.45 $26.45 $26.13 $26.31 $24.45 4,648
2016-10-06 $26.35 $26.43 $26.35 $26.42 $24.56 1,443
2016-10-05 $26.42 $26.43 $26.30 $26.41 $24.55 14,292
2016-10-04 $26.46 $26.47 $26.35 $26.44 $24.57 2,839
2016-10-03 $26.44 $26.47 $26.37 $26.37 $24.51 2,526
2016-09-30 $26.50 $26.50 $26.45 $26.48 $24.57 10,353
2016-09-29 $26.46 $26.54 $26.46 $26.46 $24.55 3,833
2016-09-28 $26.57 $26.57 $26.45 $26.53 $24.61 4,385
2016-09-27 $26.43 $26.54 $26.43 $26.52 $24.60 5,599
2016-09-26 $26.51 $26.54 $26.46 $26.50 $24.59 5,051
2016-09-23 $26.43 $26.53 $26.43 $26.46 $24.55 8,334
2016-09-22 $26.50 $26.53 $26.45 $26.52 $24.60 14,925
2016-09-21 $26.48 $26.49 $26.44 $26.44 $24.53 10,520
2016-09-20 $26.41 $26.47 $26.41 $26.47 $24.56 18,294
2016-09-19 $26.43 $26.48 $26.43 $26.43 $24.52 2,346
2016-09-16 $26.49 $26.51 $26.43 $26.48 $24.57 12,540
2016-09-15 $26.46 $26.51 $26.39 $26.51 $24.60 10,526
2016-09-14 $26.41 $26.45 $26.39 $26.43 $24.52 4,047
2016-09-13 $26.46 $26.47 $26.35 $26.41 $24.50 11,383
2016-09-12 $26.42 $26.42 $26.39 $26.40 $24.49 2,788
2016-09-09 $26.44 $26.46 $26.41 $26.46 $24.55 2,879
2016-09-08 $26.55 $26.57 $26.47 $26.47 $24.56 2,383
2016-09-07 $26.56 $26.57 $26.47 $26.49 $24.58 3,241
2016-09-06 $26.42 $26.52 $26.42 $26.51 $24.60 6,510
2016-09-02 $26.43 $26.49 $26.42 $26.43 $24.52 5,117
2016-09-01 $26.53 $26.53 $26.48 $26.49 $24.57 2,289
2016-08-31 $26.51 $26.57 $26.51 $26.57 $24.61 2,851
2016-08-30 $26.48 $26.56 $26.46 $26.55 $24.59 17,976
2016-08-29 $26.56 $26.56 $26.51 $26.53 $24.57 16,930
2016-08-26 $26.52 $26.55 $26.48 $26.50 $24.54 4,115
2016-08-25 $26.52 $26.59 $26.52 $26.57 $24.61 3,403
2016-08-24 $26.51 $26.59 $26.49 $26.50 $24.54 3,002
2016-08-23 $26.58 $26.60 $26.51 $26.51 $24.55 14,519
2016-08-22 $26.47 $26.58 $26.47 $26.52 $24.56 3,591
2016-08-19 $26.59 $26.60 $26.48 $26.49 $24.53 33,287
2016-08-18 $26.48 $26.63 $26.48 $26.62 $24.65 15,710
2016-08-17 $26.62 $26.62 $26.50 $26.52 $24.56 14,574
2016-08-16 $26.58 $26.62 $26.47 $26.60 $24.64 17,266
2016-08-15 $26.63 $26.63 $26.53 $26.62 $24.65 10,379
2016-08-12 $26.58 $26.65 $26.50 $26.63 $24.66 9,700
2016-08-11 $26.64 $26.64 $26.42 $26.58 $24.62 4,749
2016-08-10 $26.62 $26.70 $26.35 $26.51 $24.55 46,412
2016-08-09 $26.60 $26.61 $26.49 $26.61 $24.64 7,586
2016-08-08 $26.53 $26.58 $26.47 $26.58 $24.62 5,463
2016-08-05 $26.53 $26.56 $26.48 $26.51 $24.55 3,288
2016-08-04 $26.63 $26.63 $26.49 $26.63 $24.66 5,844
2016-08-03 $26.55 $26.62 $26.55 $26.62 $24.65 7,809
2016-08-02 $26.52 $26.61 $26.46 $26.49 $24.53 3,710
2016-08-01 $26.42 $26.61 $26.42 $26.61 $24.64 4,032
2016-07-29 $26.66 $26.67 $26.52 $26.53 $24.53 5,382
2016-07-28 $26.66 $26.66 $26.52 $26.62 $24.61 6,018
2016-07-27 $26.45 $26.57 $26.45 $26.52 $24.52 4,335
2016-07-26 $26.55 $26.56 $26.50 $26.54 $24.54 2,331
2016-07-25 $26.37 $26.65 $26.37 $26.55 $24.54 4,627
2016-07-22 $106.03 $106.43 $106.03 $106.35 $24.58 6,908
2016-07-21 $105.92 $106.00 $105.92 $105.92 $24.48 3,568
2016-07-20 $106.47 $106.47 $105.88 $106.12 $24.53 11,912
2016-07-19 $106.22 $106.27 $105.81 $105.95 $24.49 9,256
2016-07-18 $106.00 $106.20 $105.95 $105.95 $24.49 1,692
2016-07-15 $106.24 $106.24 $106.24 $106.24 $24.55 1,348
2016-07-14 $106.43 $106.45 $106.21 $106.24 $24.55 11,768
2016-07-13 $105.63 $106.29 $105.61 $106.29 $24.57 10,420
2016-07-12 $106.00 $106.01 $105.74 $105.79 $24.45 12,504
2016-07-11 $106.14 $106.19 $106.00 $106.10 $24.52 8,656
2016-07-08 $106.52 $106.61 $105.76 $106.61 $24.64 4,804
2016-07-07 $106.44 $106.44 $106.44 $106.44 $24.60 940
2016-07-06 $105.76 $106.53 $105.76 $106.04 $24.51 6,316
2016-07-05 $105.89 $106.00 $105.89 $105.91 $24.48 8,724
2016-07-01 $105.91 $105.96 $105.91 $105.96 $24.49 2,632
2016-06-30 $105.68 $106.50 $105.68 $106.43 $24.55 4,164
2016-06-29 $105.65 $106.61 $105.51 $106.40 $24.55 99,996
2016-06-28 $106.23 $106.49 $106.12 $106.48 $24.57 4,204
2016-06-27 $105.86 $105.86 $105.70 $105.84 $24.42 1,288
2016-06-24 $105.64 $106.26 $105.40 $105.70 $24.39 84,436
2016-06-23 $105.41 $105.72 $105.41 $105.64 $24.37 12,332
2016-06-22 $105.71 $105.89 $105.65 $105.89 $24.43 5,136
2016-06-21 $105.66 $105.66 $105.66 $105.66 $24.38 1,312
2016-06-20 $105.98 $105.98 $105.62 $105.88 $24.43 16,092
2016-06-17 $105.44 $105.84 $105.44 $105.60 $24.36 9,672
2016-06-16 $105.85 $105.93 $105.46 $105.72 $24.39 7,112
2016-06-15 $105.74 $106.03 $105.74 $106.03 $24.46 3,716
2016-06-14 $105.47 $105.47 $105.47 $105.47 $24.33 1,196
2016-06-13 $105.71 $105.71 $105.70 $105.71 $24.39 5,092
2016-06-10 $105.48 $105.48 $105.48 $105.48 $24.33 364
2016-06-09 $105.48 $105.48 $105.48 $105.48 $24.33 1,468
2016-06-08 $105.45 $105.50 $105.30 $105.48 $24.33 4,864
2016-06-07 $105.71 $105.71 $105.41 $105.51 $24.34 2,944
2016-06-06 $105.64 $105.64 $105.31 $105.56 $24.35 169,248
2016-06-03 $105.20 $105.29 $105.11 $105.11 $24.25 8,392
2016-06-02 $104.75 $105.11 $104.75 $105.11 $24.25 3,372
2016-06-01 $104.67 $105.21 $104.67 $105.00 $24.22 6,948
2016-05-31 $105.53 $105.53 $104.97 $105.06 $24.19 4,788
2016-05-27 $105.41 $105.41 $104.75 $104.75 $24.12 3,128
2016-05-26 $104.86 $105.44 $104.86 $105.44 $24.28 6,664
2016-05-25 $105.13 $105.13 $104.75 $104.87 $24.15 4,644
2016-05-24 $105.36 $105.36 $104.67 $105.13 $24.21 10,584
2016-05-23 $105.16 $105.16 $105.16 $105.16 $24.21 2,220
2016-05-20 $104.95 $105.07 $104.65 $105.07 $24.19 6,724
2016-05-19 $105.00 $105.21 $105.00 $105.08 $24.20 2,988
2016-05-18 $105.25 $105.25 $104.93 $105.09 $24.20 7,436
2016-05-17 $104.87 $104.87 $104.85 $104.86 $24.14 4,860
2016-05-16 $105.14 $105.70 $104.97 $105.69 $24.34 11,928
2016-05-13 $105.55 $105.70 $105.46 $105.68 $24.33 5,636
2016-05-12 $105.61 $105.73 $105.61 $105.73 $24.35 4,968
2016-05-11 $105.99 $105.99 $105.46 $105.76 $24.35 7,144
2016-05-10 $105.58 $105.69 $105.27 $105.54 $24.30 13,052
2016-05-09 $105.99 $105.99 $105.41 $105.64 $24.33 5,772
2016-05-06 $105.86 $105.86 $105.49 $105.49 $24.29 17,708
2016-05-05 $105.86 $105.86 $105.14 $105.67 $24.33 5,848
2016-05-04 $105.33 $105.37 $105.24 $105.37 $24.26 6,456
2016-05-03 $106.00 $106.00 $105.12 $105.24 $24.23 4,380
2016-05-02 $105.19 $105.19 $105.06 $105.06 $24.19 4,784
2016-04-29 $105.40 $105.40 $105.20 $105.28 $24.20 4,684
2016-04-28 $105.72 $105.72 $105.00 $105.10 $24.16 5,528
2016-04-27 $105.37 $105.37 $104.86 $105.25 $24.19 12,096
2016-04-26 $105.72 $105.77 $105.33 $105.40 $24.23 7,788
2016-04-25 $105.45 $105.45 $105.15 $105.45 $24.24 6,536
2016-04-22 $105.19 $105.79 $105.19 $105.61 $24.27 11,872
2016-04-21 $105.79 $105.79 $105.14 $105.45 $24.24 13,928
2016-04-20 $105.86 $105.97 $105.82 $105.93 $24.35 7,600
2016-04-19 $105.78 $105.78 $105.31 $105.40 $24.23 16,412
2016-04-18 $105.52 $105.96 $105.52 $105.91 $24.34 11,168
2016-04-15 $105.52 $105.83 $105.27 $105.46 $24.24 14,260
2016-04-14 $105.65 $105.65 $105.65 $105.65 $24.28 2,960
2016-04-13 $105.50 $105.56 $105.15 $105.35 $24.22 19,928
2016-04-12 $105.50 $105.86 $105.50 $105.67 $24.29 26,648
2016-04-11 $106.05 $106.17 $105.94 $106.17 $24.40 20,880
2016-04-08 $106.10 $106.10 $105.50 $105.92 $24.35 19,528
2016-04-07 $106.76 $106.93 $105.70 $105.70 $24.30 39,492
2016-04-06 $106.59 $108.03 $106.50 $108.02 $24.83 25,536
2016-04-05 $106.48 $109.88 $105.73 $105.93 $24.35 18,728
2016-04-04 $105.56 $105.85 $105.56 $105.74 $24.30 26,424
2016-04-01 $105.42 $105.51 $105.16 $105.51 $24.25 13,644
2016-03-31 $105.89 $106.66 $105.34 $105.64 $24.24 49,000
2016-03-30 $105.63 $105.73 $104.95 $105.64 $24.24 9,492
2016-03-29 $105.56 $105.86 $105.56 $105.63 $24.23 6,000
2016-03-28 $105.36 $105.44 $105.22 $105.22 $24.14 4,932
2016-03-24 $105.43 $105.83 $105.33 $105.36 $24.17 5,600
2016-03-23 $104.38 $105.47 $104.38 $105.47 $24.20 27,492
2016-03-22 $104.26 $105.34 $104.26 $105.23 $24.14 14,276
2016-03-21 $105.21 $105.42 $104.79 $105.23 $24.14 12,724
2016-03-18 $105.10 $105.29 $104.60 $104.80 $24.04 7,588
2016-03-17 $105.05 $105.05 $104.27 $104.27 $23.92 4,776
2016-03-16 $104.42 $104.94 $104.29 $104.61 $24.00 23,232
2016-03-15 $103.78 $104.62 $103.75 $104.47 $23.97 14,672
2016-03-14 $104.51 $104.59 $104.29 $104.57 $23.99 33,876
2016-03-11 $104.56 $104.62 $103.94 $104.56 $23.99 14,720
2016-03-10 $104.56 $104.56 $104.18 $104.55 $23.99 8,712
2016-03-09 $104.47 $104.52 $104.40 $104.52 $23.98 4,816
2016-03-08 $104.47 $104.55 $104.45 $104.47 $23.97 8,096
2016-03-07 $104.22 $104.32 $104.15 $104.32 $23.93 22,132
2016-03-04 $104.36 $105.27 $103.98 $104.30 $23.93 21,692
2016-03-03 $104.22 $104.43 $103.81 $104.19 $23.90 21,808
2016-03-02 $104.29 $104.30 $103.42 $104.13 $23.89 11,076
2016-03-01 $104.15 $104.29 $103.89 $104.21 $23.91 14,912
2016-02-29 $104.41 $104.78 $103.91 $104.65 $23.96 14,328
2016-02-26 $104.10 $105.36 $103.95 $104.49 $23.93 28,388
2016-02-25 $104.11 $104.23 $103.51 $104.23 $23.87 28,648
2016-02-24 $104.00 $105.49 $103.64 $104.00 $23.81 23,164
2016-02-23 $103.10 $104.00 $103.09 $103.71 $23.75 25,280
2016-02-22 $103.38 $103.93 $103.13 $103.93 $23.80 6,624
2016-02-19 $103.23 $103.80 $103.23 $103.61 $23.72 39,332
2016-02-18 $103.55 $103.84 $103.44 $103.84 $23.78 18,476
2016-02-17 $103.78 $103.78 $102.99 $103.57 $23.71 39,656
2016-02-16 $103.33 $103.70 $103.00 $103.30 $23.65 26,428
2016-02-12 $103.68 $103.72 $103.15 $103.31 $23.66 4,960
2016-02-11 $103.39 $104.00 $103.39 $103.50 $23.70 26,248
2016-02-10 $104.17 $104.17 $103.21 $103.53 $23.71 40,168
2016-02-09 $103.25 $104.12 $103.25 $103.55 $23.71 2,900
2016-02-08 $103.53 $103.94 $103.45 $103.63 $23.73 3,628
2016-02-05 $103.65 $103.88 $103.32 $103.88 $23.79 42,144
2016-02-04 $103.61 $104.00 $103.45 $103.65 $23.73 7,708
2016-02-03 $103.53 $104.10 $103.53 $104.08 $23.83 13,508
2016-02-02 $103.28 $103.37 $103.26 $103.37 $23.67 19,224
2016-02-01 $103.80 $103.81 $103.24 $103.31 $23.66 5,948
2016-01-29 $104.25 $104.25 $103.42 $103.80 $23.72 6,840
2016-01-28 $103.61 $103.95 $102.90 $103.42 $23.63 121,328
2016-01-27 $103.55 $103.84 $102.83 $103.50 $23.65 27,728
2016-01-26 $103.80 $104.05 $103.55 $103.55 $23.66 8,308
2016-01-25 $103.41 $104.07 $102.81 $103.38 $23.63 25,060
2016-01-22 $104.03 $104.03 $103.32 $103.88 $23.74 2,772
2016-01-21 $103.32 $104.28 $103.32 $103.68 $23.69 8,992
2016-01-20 $103.70 $103.75 $103.43 $103.75 $23.71 10,852
2016-01-19 $103.61 $103.67 $103.54 $103.54 $23.66 10,624
2016-01-15 $103.91 $105.19 $103.63 $103.70 $23.70 4,524
2016-01-14 $103.84 $104.54 $103.61 $103.86 $23.74 8,836
2016-01-13 $104.32 $104.32 $103.74 $103.74 $23.71 29,812
2016-01-12 $104.24 $104.24 $103.61 $103.72 $23.70 15,360
2016-01-11 $103.85 $104.30 $103.73 $103.96 $23.76 13,840
2016-01-08 $104.39 $104.39 $103.80 $103.81 $23.72 9,676
2016-01-07 $104.15 $104.15 $103.53 $103.72 $23.70 15,392
2016-01-06 $103.94 $104.03 $103.50 $103.61 $23.68 10,916
2016-01-05 $103.63 $103.63 $103.38 $103.47 $23.65 11,788
2016-01-04 $103.40 $104.72 $102.87 $103.23 $23.59 10,400
2015-12-31 $103.79 $103.79 $103.13 $103.40 $23.63 18,376
2015-12-30 $103.19 $103.19 $103.18 $103.18 $23.58 3,512
2015-12-29 $102.95 $103.49 $102.95 $102.98 $23.53 4,308
2015-12-28 $103.21 $103.58 $103.21 $103.58 $23.67 1,816
2015-12-24 $103.21 $103.21 $103.21 $103.21 $23.59 204
2015-12-23 $103.40 $103.40 $103.40 $103.40 $23.59 4,284
2015-12-22 $103.88 $103.88 $103.46 $103.46 $23.60 27,684
2015-12-21 $103.92 $103.92 $103.48 $103.57 $23.63 20,564
2015-12-18 $104.00 $104.00 $103.93 $103.93 $23.71 2,628
2015-12-17 $103.20 $103.40 $103.20 $103.29 $23.56 8,952
2015-12-16 $103.26 $104.19 $103.26 $103.54 $23.62 25,740
2015-12-15 $105.23 $105.23 $103.35 $103.35 $23.58 9,076
2015-12-14 $103.67 $103.67 $103.67 $103.67 $23.65 1,992
2015-12-11 $104.08 $104.08 $104.08 $104.08 $23.74 564
2015-12-10 $104.18 $104.21 $104.06 $104.08 $23.74 12,728
2015-12-09 $103.98 $103.98 $103.98 $103.98 $23.72 1,408
2015-12-08 $104.17 $104.19 $103.90 $103.98 $23.72 2,572
2015-12-07 $103.83 $104.14 $103.83 $104.14 $23.76 1,444
2015-12-04 $103.72 $104.04 $103.72 $103.91 $23.70 3,464
2015-12-03 $103.99 $104.08 $103.65 $103.89 $23.70 13,392
2015-12-02 $104.09 $104.43 $104.09 $104.32 $23.80 5,412
2015-12-01 $104.35 $104.35 $104.35 $104.35 $23.80 828
2015-11-30 $104.03 $104.60 $104.03 $104.21 $23.73 14,628
2015-11-27 $104.15 $104.15 $104.15 $104.15 $23.71 168
2015-11-25 $104.38 $104.38 $104.15 $104.15 $23.71 2,808
2015-11-24 $104.22 $104.29 $104.22 $104.29 $23.75 5,804
2015-11-23 $104.17 $104.17 $104.00 $104.17 $23.72 6,316
2015-11-20 $104.02 $104.25 $104.00 $104.00 $23.68 9,728
2015-11-19 $104.00 $104.00 $104.00 $104.00 $23.68 1,248
2015-11-18 $104.19 $104.36 $104.11 $104.19 $23.72 11,636
2015-11-17 $104.00 $104.00 $104.00 $104.00 $23.68 1,512
2015-11-16 $104.00 $104.22 $104.00 $104.20 $23.73 6,236
2015-11-13 $105.66 $105.66 $103.96 $104.11 $23.70 8,228
2015-11-12 $104.18 $104.18 $103.95 $103.95 $23.67 1,772
2015-11-11 $103.57 $104.29 $103.56 $103.94 $23.67 4,004
2015-11-10 $103.83 $104.17 $103.83 $104.16 $23.72 7,560
2015-11-09 $103.40 $103.82 $103.40 $103.60 $23.59 8,020
2015-11-06 $103.64 $103.78 $103.61 $103.61 $23.59 10,900
2015-11-05 $104.37 $104.37 $104.08 $104.08 $23.70 3,920
2015-11-04 $104.48 $104.48 $103.96 $104.12 $23.71 12,792
2015-11-03 $104.44 $104.44 $104.44 $104.44 $23.78 596
2015-11-02 $104.30 $104.44 $104.12 $104.44 $23.78 7,468
2015-10-30 $104.78 $104.82 $104.35 $104.36 $23.72 9,964
2015-10-29 $104.86 $104.86 $104.44 $104.44 $23.73 3,848
2015-10-28 $105.29 $105.29 $104.86 $104.86 $23.83 6,348
2015-10-27 $105.24 $105.24 $104.89 $104.89 $23.84 2,564
2015-10-26 $105.15 $105.15 $104.98 $104.98 $23.86 12,364
2015-10-23 $105.05 $105.05 $105.02 $105.02 $23.87 1,976
2015-10-22 $104.81 $105.09 $104.80 $105.00 $23.86 25,728
2015-10-21 $104.79 $104.79 $104.79 $104.79 $23.81 1,968
2015-10-20 $105.54 $105.54 $105.01 $105.01 $23.86 2,576
2015-10-19 $105.00 $105.09 $104.83 $104.94 $23.85 6,212
2015-10-16 $105.77 $105.77 $104.95 $104.95 $23.85 4,304
2015-10-15 $104.97 $105.58 $104.83 $105.44 $23.96 14,440
2015-10-14 $104.82 $105.22 $104.82 $104.82 $23.82 2,424
2015-10-13 $104.71 $104.75 $104.65 $104.73 $23.80 11,436
2015-10-12 $105.28 $105.96 $104.58 $105.96 $24.08 10,204
2015-10-09 $105.44 $105.45 $104.54 $104.74 $23.80 15,560
2015-10-08 $105.25 $106.26 $104.75 $106.16 $24.13 19,240
2015-10-07 $105.53 $105.53 $105.18 $105.18 $23.90 1,520
2015-10-06 $105.46 $105.46 $104.44 $105.30 $23.93 8,204
2015-10-05 $104.55 $106.00 $104.52 $105.99 $24.09 5,324
2015-10-02 $105.58 $105.58 $105.58 $105.58 $23.99 3,252
2015-10-01 $105.09 $105.09 $105.09 $105.09 $23.88 164
2015-09-30 $105.50 $105.50 $105.16 $105.30 $23.88 4,292
2015-09-29 $104.47 $105.88 $104.47 $105.07 $23.83 40,636
2015-09-28 $104.56 $105.88 $104.56 $104.84 $23.78 5,028
2015-09-25 $104.49 $106.25 $104.49 $104.50 $23.70 7,476
2015-09-24 $105.65 $106.06 $105.65 $105.89 $24.02 9,440
2015-09-23 $104.75 $105.90 $104.75 $105.00 $23.82 10,144
2015-09-22 $105.62 $105.72 $105.33 $105.42 $23.91 7,456
2015-09-21 $104.80 $105.49 $104.80 $105.00 $23.82 5,976
2015-09-18 $105.53 $105.65 $105.39 $105.39 $23.90 7,216
2015-09-17 $105.00 $105.00 $105.00 $105.00 $23.82 1,580
2015-09-16 $104.63 $105.07 $104.63 $104.63 $23.73 5,552
2015-09-15 $105.07 $105.07 $104.27 $104.94 $23.80 5,944
2015-09-14 $105.38 $105.38 $105.00 $105.00 $23.82 7,024
2015-09-11 $105.33 $105.33 $104.47 $105.08 $23.83 3,544
2015-09-10 $104.05 $105.15 $104.01 $105.10 $23.84 6,324
2015-09-09 $105.09 $105.09 $104.70 $104.70 $23.75 1,008
2015-09-08 $104.75 $105.19 $104.75 $105.19 $23.86 3,628
2015-09-04 $104.53 $105.34 $104.53 $105.17 $23.85 17,192
2015-09-03 $105.16 $105.16 $104.18 $104.18 $23.63 4,040
2015-09-02 $104.41 $104.76 $104.12 $104.58 $23.72 8,996
2015-09-01 $104.99 $104.99 $103.97 $104.60 $23.73 10,056
2015-08-31 $105.12 $105.12 $104.04 $104.04 $23.55 5,416

ISHARES IBONDS MAR 2020 TERM CORPORATE ETF (IBDC) News Headlines

Recent ISHARES IBONDS MAR 2020 TERM CORPORATE ETF (IBDC) News
Similar Companies to ISHARES IBONDS MAR 2020 TERM CORPORATE ETF (IBDC) 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.