ISHARES IBONDS DEC 2016 TERM CORPORATE ETF (IBDF) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.04 ($0.00) 0.00%
ISHARES IBONDS DEC 2016 TERM CORPORATE ETF - Daily Information
Click for more stock information on ISHARES IBONDS DEC 2016 TERM CORPORATE ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.04 |
| Previous Close | $25.04 |
| High | $25.04 |
| Low | $25.04 |
| Adjusted Open | $25.04 |
| Previous Adjusted Close | $25.04 |
| Adjusted High | $25.04 |
| Adjusted Low | $25.04 |
Invest in ISHARES IBONDS DEC 2016 TERM CORPORATE ETF (IBDF)
Historical Stock Data for ISHARES IBONDS DEC 2016 TERM CORPORATE ETF (IBDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-12-23 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2016-12-22 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2016-12-21 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2016-12-20 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2016-12-19 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2016-12-16 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2016-12-15 | $25.03 | $25.05 | $24.92 | $25.04 | $25.04 | 15,387 |
| 2016-12-14 | $25.05 | $25.06 | $25.02 | $25.03 | $25.03 | 5,622 |
| 2016-12-13 | $25.05 | $25.05 | $25.02 | $25.04 | $25.04 | 1,749 |
| 2016-12-12 | $25.03 | $25.04 | $25.01 | $25.01 | $25.01 | 6,520 |
| 2016-12-09 | $25.03 | $25.04 | $25.02 | $25.04 | $25.04 | 415,311 |
| 2016-12-08 | $25.01 | $25.05 | $25.00 | $25.05 | $25.05 | 2,711 |
| 2016-12-07 | $25.01 | $25.01 | $25.00 | $25.01 | $25.01 | 6,248 |
| 2016-12-06 | $25.04 | $25.04 | $25.01 | $25.01 | $25.01 | 11,242 |
| 2016-12-05 | $25.01 | $25.03 | $25.00 | $25.01 | $25.01 | 15,696 |
| 2016-12-02 | $25.03 | $25.03 | $25.02 | $25.03 | $25.03 | 2,082 |
| 2016-12-01 | $25.03 | $25.03 | $25.00 | $25.02 | $25.02 | 3,574 |
| 2016-11-30 | $25.00 | $25.04 | $24.96 | $25.00 | $24.99 | 6,068 |
| 2016-11-29 | $24.97 | $25.00 | $24.96 | $25.00 | $24.99 | 2,668 |
| 2016-11-28 | $24.93 | $25.00 | $24.93 | $24.97 | $24.96 | 3,886 |
| 2016-11-25 | $25.01 | $25.01 | $25.01 | $25.01 | $25.00 | 746 |
| 2016-11-23 | $25.00 | $25.03 | $24.96 | $25.01 | $25.00 | 4,683 |
| 2016-11-22 | $24.96 | $25.01 | $24.94 | $25.01 | $25.00 | 4,716 |
| 2016-11-21 | $24.96 | $25.03 | $24.95 | $25.02 | $25.01 | 4,870 |
| 2016-11-18 | $24.94 | $24.99 | $24.94 | $24.99 | $24.98 | 1,740 |
| 2016-11-17 | $24.96 | $24.99 | $24.94 | $24.99 | $24.98 | 3,807 |
| 2016-11-16 | $24.98 | $25.01 | $24.94 | $24.99 | $24.98 | 5,641 |
| 2016-11-15 | $24.98 | $25.02 | $24.83 | $25.00 | $24.99 | 12,531 |
| 2016-11-14 | $24.97 | $25.01 | $24.97 | $24.97 | $24.96 | 3,824 |
| 2016-11-11 | $24.98 | $24.99 | $24.77 | $24.98 | $24.97 | 26,868 |
| 2016-11-10 | $24.95 | $25.00 | $24.90 | $24.94 | $24.93 | 13,206 |
| 2016-11-09 | $25.01 | $25.02 | $24.98 | $25.00 | $24.99 | 6,005 |
| 2016-11-08 | $24.99 | $25.03 | $24.99 | $25.01 | $25.00 | 1,746 |
| 2016-11-07 | $25.01 | $25.03 | $25.01 | $25.02 | $25.01 | 1,568 |
| 2016-11-04 | $25.01 | $25.05 | $24.96 | $24.96 | $24.95 | 9,911 |
| 2016-11-03 | $25.04 | $25.05 | $25.03 | $25.05 | $25.04 | 1,112 |
| 2016-11-02 | $25.03 | $25.03 | $25.01 | $25.01 | $25.00 | 835 |
| 2016-11-01 | $24.98 | $25.06 | $24.98 | $25.05 | $25.04 | 7,960 |
| 2016-10-31 | $25.03 | $25.06 | $25.02 | $25.05 | $25.03 | 8,294 |
| 2016-10-28 | $25.00 | $25.02 | $25.00 | $25.01 | $24.99 | 4,061 |
| 2016-10-27 | $25.02 | $25.02 | $25.00 | $25.02 | $25.00 | 5,332 |
| 2016-10-26 | $25.04 | $25.04 | $25.02 | $25.04 | $25.02 | 737 |
| 2016-10-25 | $25.02 | $25.05 | $25.02 | $25.03 | $25.01 | 1,512 |
| 2016-10-24 | $25.02 | $25.04 | $25.02 | $25.04 | $25.02 | 1,497 |
| 2016-10-21 | $25.03 | $25.06 | $25.02 | $25.04 | $25.02 | 7,100 |
| 2016-10-20 | $25.07 | $25.07 | $25.02 | $25.03 | $25.01 | 5,126 |
| 2016-10-19 | $25.05 | $25.05 | $25.05 | $25.05 | $25.04 | 462 |
| 2016-10-18 | $25.05 | $25.07 | $25.02 | $25.07 | $25.05 | 37,018 |
| 2016-10-17 | $25.03 | $25.05 | $25.03 | $25.05 | $25.03 | 1,668 |
| 2016-10-14 | $25.06 | $25.06 | $25.06 | $25.06 | $25.04 | 283 |
| 2016-10-13 | $25.05 | $25.05 | $25.05 | $25.05 | $25.03 | 407 |
| 2016-10-12 | $25.06 | $25.06 | $25.03 | $25.04 | $25.03 | 8,178 |
| 2016-10-11 | $25.05 | $25.09 | $25.03 | $25.06 | $25.04 | 20,117 |
| 2016-10-10 | $25.04 | $25.05 | $25.02 | $25.05 | $25.03 | 882 |
| 2016-10-07 | $25.02 | $25.03 | $25.02 | $25.02 | $25.00 | 3,088 |
| 2016-10-06 | $25.02 | $25.05 | $25.02 | $25.02 | $25.00 | 3,892 |
| 2016-10-05 | $25.02 | $25.05 | $25.02 | $25.05 | $25.03 | 4,025 |
| 2016-10-04 | $25.05 | $25.05 | $25.02 | $25.05 | $25.03 | 28,810 |
| 2016-10-03 | $25.04 | $25.05 | $25.01 | $25.05 | $25.03 | 8,348 |
| 2016-09-30 | $25.04 | $25.05 | $25.03 | $25.05 | $25.02 | 3,805 |
| 2016-09-29 | $25.04 | $25.06 | $25.03 | $25.04 | $25.01 | 14,539 |
| 2016-09-28 | $25.05 | $25.06 | $25.02 | $25.04 | $25.01 | 5,193 |
| 2016-09-27 | $25.06 | $25.06 | $25.05 | $25.05 | $25.03 | 983 |
| 2016-09-26 | $25.04 | $25.04 | $25.02 | $25.02 | $24.99 | 6,466 |
| 2016-09-23 | $25.02 | $25.04 | $25.02 | $25.02 | $25.00 | 1,471 |
| 2016-09-22 | $25.05 | $25.06 | $25.02 | $25.06 | $25.03 | 9,693 |
| 2016-09-21 | $25.01 | $25.03 | $25.01 | $25.03 | $25.00 | 473 |
| 2016-09-20 | $25.01 | $25.05 | $25.01 | $25.03 | $25.00 | 8,500 |
| 2016-09-19 | $25.04 | $25.05 | $25.01 | $25.01 | $24.98 | 1,965 |
| 2016-09-16 | $25.05 | $25.05 | $25.02 | $25.04 | $25.01 | 3,497 |
| 2016-09-15 | $25.03 | $25.08 | $25.03 | $25.03 | $25.00 | 1,745 |
| 2016-09-14 | $25.04 | $25.07 | $25.03 | $25.03 | $25.00 | 5,230 |
| 2016-09-13 | $25.08 | $25.08 | $25.02 | $25.05 | $25.03 | 4,070 |
| 2016-09-12 | $25.10 | $25.10 | $25.03 | $25.08 | $25.05 | 9,127 |
| 2016-09-09 | $25.00 | $25.04 | $24.99 | $25.02 | $24.99 | 4,409 |
| 2016-09-08 | $25.05 | $25.05 | $25.04 | $25.04 | $25.02 | 598 |
| 2016-09-07 | $25.06 | $25.08 | $25.03 | $25.06 | $25.03 | 3,136 |
| 2016-09-06 | $25.06 | $25.06 | $25.04 | $25.04 | $25.02 | 2,743 |
| 2016-09-02 | $25.04 | $25.08 | $25.02 | $25.04 | $25.02 | 3,335 |
| 2016-09-01 | $25.04 | $25.04 | $24.99 | $25.04 | $25.01 | 2,669 |
| 2016-08-31 | $25.07 | $25.07 | $25.05 | $25.05 | $25.01 | 1,765 |
| 2016-08-30 | $25.03 | $25.05 | $25.01 | $25.01 | $24.97 | 1,801 |
| 2016-08-29 | $25.04 | $25.08 | $25.03 | $25.04 | $25.00 | 7,010 |
| 2016-08-26 | $25.06 | $25.07 | $25.03 | $25.03 | $24.99 | 793 |
| 2016-08-25 | $25.07 | $25.07 | $25.03 | $25.06 | $25.02 | 3,614 |
| 2016-08-24 | $25.04 | $25.06 | $25.04 | $25.06 | $25.02 | 8,477 |
| 2016-08-23 | $25.03 | $25.06 | $25.03 | $25.05 | $25.01 | 22,517 |
| 2016-08-22 | $25.04 | $25.07 | $25.03 | $25.06 | $25.02 | 2,729 |
| 2016-08-19 | $25.03 | $25.04 | $25.01 | $25.03 | $24.99 | 10,001 |
| 2016-08-18 | $25.05 | $25.05 | $25.02 | $25.04 | $25.01 | 1,362 |
| 2016-08-17 | $25.04 | $25.05 | $25.02 | $25.03 | $24.99 | 4,047 |
| 2016-08-16 | $25.03 | $25.06 | $25.01 | $25.03 | $24.99 | 10,015 |
| 2016-08-15 | $25.11 | $25.11 | $25.03 | $25.06 | $25.02 | 11,035 |
| 2016-08-12 | $25.03 | $25.04 | $25.03 | $25.04 | $25.00 | 5,034 |
| 2016-08-11 | $25.05 | $25.06 | $25.04 | $25.05 | $25.01 | 5,815 |
| 2016-08-10 | $25.04 | $25.05 | $25.03 | $25.04 | $25.00 | 2,333 |
| 2016-08-09 | $25.07 | $25.07 | $25.03 | $25.03 | $24.99 | 843 |
| 2016-08-08 | $25.03 | $25.07 | $25.03 | $25.06 | $25.02 | 10,872 |
| 2016-08-05 | $25.03 | $25.07 | $25.02 | $25.06 | $25.02 | 2,918 |
| 2016-08-04 | $25.17 | $25.17 | $25.04 | $25.04 | $25.01 | 796 |
| 2016-08-03 | $25.04 | $25.06 | $25.02 | $25.06 | $25.02 | 7,285 |
| 2016-08-02 | $25.02 | $25.03 | $25.00 | $25.03 | $25.00 | 4,086 |
| 2016-08-01 | $25.02 | $25.03 | $25.02 | $25.02 | $24.98 | 1,965 |
| 2016-07-29 | $25.03 | $25.05 | $25.03 | $25.04 | $24.99 | 1,824 |
| 2016-07-28 | $25.04 | $25.04 | $25.04 | $25.04 | $24.99 | 821 |
| 2016-07-27 | $25.04 | $25.04 | $25.02 | $25.03 | $24.98 | 2,254 |
| 2016-07-26 | $25.04 | $25.05 | $25.03 | $25.04 | $24.99 | 2,584 |
| 2016-07-25 | $25.04 | $25.04 | $25.02 | $25.03 | $24.98 | 2,789 |
| 2016-07-22 | $25.04 | $25.04 | $25.01 | $25.03 | $24.98 | 15,290 |
| 2016-07-21 | $25.06 | $25.08 | $25.02 | $25.03 | $24.99 | 7,029 |
| 2016-07-20 | $25.06 | $25.06 | $25.02 | $25.03 | $24.98 | 4,750 |
| 2016-07-19 | $25.07 | $25.07 | $25.04 | $25.07 | $25.02 | 10,700 |
| 2016-07-18 | $25.06 | $25.06 | $25.04 | $25.05 | $25.00 | 1,531 |
| 2016-07-15 | $25.06 | $25.07 | $25.03 | $25.03 | $24.98 | 3,236 |
| 2016-07-14 | $25.06 | $25.07 | $25.03 | $25.05 | $25.00 | 2,392 |
| 2016-07-13 | $25.05 | $25.07 | $25.03 | $25.05 | $25.01 | 2,295 |
| 2016-07-12 | $25.06 | $25.06 | $25.04 | $25.06 | $25.01 | 2,343 |
| 2016-07-11 | $25.02 | $25.07 | $25.02 | $25.03 | $24.98 | 33,617 |
| 2016-07-08 | $25.03 | $25.04 | $25.03 | $25.04 | $24.99 | 5,043 |
| 2016-07-07 | $25.04 | $25.05 | $25.02 | $25.04 | $24.99 | 10,794 |
| 2016-07-06 | $25.05 | $25.05 | $25.02 | $25.02 | $24.97 | 4,424 |
| 2016-07-05 | $25.02 | $25.04 | $25.02 | $25.04 | $24.99 | 2,637 |
| 2016-07-01 | $25.03 | $25.04 | $25.03 | $25.03 | $24.99 | 3,180 |
| 2016-06-30 | $25.05 | $25.05 | $25.03 | $25.05 | $24.99 | 8,325 |
| 2016-06-29 | $25.05 | $25.05 | $25.03 | $25.04 | $24.98 | 4,958 |
| 2016-06-28 | $25.03 | $25.05 | $25.03 | $25.04 | $24.98 | 5,493 |
| 2016-06-27 | $25.06 | $25.06 | $25.02 | $25.06 | $25.00 | 10,032 |
| 2016-06-24 | $25.04 | $25.05 | $25.02 | $25.05 | $24.99 | 3,111 |
| 2016-06-23 | $25.04 | $25.07 | $25.01 | $25.06 | $25.00 | 11,772 |
| 2016-06-22 | $25.07 | $25.07 | $25.04 | $25.06 | $25.00 | 2,854 |
| 2016-06-21 | $25.05 | $25.07 | $25.05 | $25.06 | $25.00 | 3,352 |
| 2016-06-20 | $25.06 | $25.07 | $25.04 | $25.06 | $25.00 | 6,316 |
| 2016-06-17 | $25.05 | $25.05 | $25.04 | $25.05 | $24.99 | 4,548 |
| 2016-06-16 | $25.06 | $25.06 | $25.05 | $25.06 | $25.00 | 1,376 |
| 2016-06-15 | $25.06 | $25.07 | $25.04 | $25.05 | $24.99 | 4,272 |
| 2016-06-14 | $25.05 | $25.07 | $25.04 | $25.04 | $24.98 | 6,405 |
| 2016-06-13 | $25.07 | $25.07 | $25.04 | $25.04 | $24.98 | 13,884 |
| 2016-06-10 | $25.04 | $25.07 | $25.04 | $25.06 | $25.00 | 9,735 |
| 2016-06-09 | $25.04 | $25.07 | $25.04 | $25.05 | $24.99 | 5,274 |
| 2016-06-08 | $25.05 | $25.07 | $25.04 | $25.06 | $25.00 | 7,743 |
| 2016-06-07 | $25.06 | $25.07 | $25.05 | $25.05 | $24.99 | 3,295 |
| 2016-06-06 | $25.05 | $25.07 | $25.04 | $25.05 | $24.99 | 3,833 |
| 2016-06-03 | $25.06 | $25.07 | $25.04 | $25.06 | $25.00 | 2,389 |
| 2016-06-02 | $25.06 | $25.06 | $25.04 | $25.05 | $24.99 | 2,222 |
| 2016-06-01 | $25.07 | $25.08 | $25.03 | $25.05 | $24.99 | 11,570 |
| 2016-05-31 | $25.06 | $25.08 | $25.05 | $25.05 | $24.98 | 8,096 |
| 2016-05-27 | $25.05 | $25.08 | $25.05 | $25.05 | $24.98 | 7,370 |
| 2016-05-26 | $25.06 | $25.08 | $25.05 | $25.05 | $24.98 | 4,886 |
| 2016-05-25 | $25.10 | $25.10 | $25.06 | $25.07 | $24.99 | 7,099 |
| 2016-05-24 | $25.08 | $25.09 | $25.07 | $25.07 | $25.00 | 5,437 |
| 2016-05-23 | $25.06 | $25.09 | $25.06 | $25.06 | $24.99 | 12,569 |
| 2016-05-20 | $25.09 | $25.10 | $25.06 | $25.06 | $24.99 | 4,271 |
| 2016-05-19 | $25.09 | $25.10 | $25.03 | $25.09 | $25.02 | 5,707 |
| 2016-05-18 | $25.07 | $25.09 | $25.05 | $25.05 | $24.98 | 11,457 |
| 2016-05-17 | $25.08 | $25.09 | $25.05 | $25.07 | $24.99 | 2,439 |
| 2016-05-16 | $25.05 | $25.09 | $25.05 | $25.09 | $25.02 | 3,265 |
| 2016-05-13 | $25.02 | $25.09 | $25.02 | $25.09 | $25.02 | 3,951 |
| 2016-05-12 | $25.03 | $25.09 | $25.00 | $25.05 | $24.98 | 9,319 |
| 2016-05-11 | $25.05 | $25.09 | $25.01 | $25.04 | $24.96 | 19,584 |
| 2016-05-10 | $25.05 | $25.08 | $25.03 | $25.08 | $25.01 | 3,873 |
| 2016-05-09 | $25.04 | $25.08 | $25.04 | $25.04 | $24.97 | 8,329 |
| 2016-05-06 | $25.07 | $25.09 | $25.06 | $25.09 | $25.01 | 2,082 |
| 2016-05-05 | $25.08 | $25.08 | $25.06 | $25.06 | $24.99 | 14,030 |
| 2016-05-04 | $25.10 | $25.10 | $25.06 | $25.06 | $24.99 | 10,310 |
| 2016-05-03 | $25.09 | $25.09 | $25.06 | $25.06 | $24.99 | 1,841 |
| 2016-05-02 | $25.05 | $25.09 | $25.05 | $25.06 | $24.99 | 8,753 |
| 2016-04-29 | $25.06 | $25.08 | $25.06 | $25.06 | $24.97 | 2,075 |
| 2016-04-28 | $25.09 | $25.09 | $25.05 | $25.08 | $24.99 | 8,829 |
| 2016-04-27 | $25.08 | $25.09 | $25.06 | $25.07 | $24.98 | 31,323 |
| 2016-04-26 | $25.06 | $25.09 | $25.05 | $25.08 | $24.99 | 7,065 |
| 2016-04-25 | $25.07 | $25.09 | $25.05 | $25.05 | $24.96 | 5,109 |
| 2016-04-22 | $25.08 | $25.11 | $25.07 | $25.07 | $24.98 | 14,913 |
| 2016-04-21 | $25.10 | $25.11 | $25.09 | $25.09 | $25.00 | 10,660 |
| 2016-04-20 | $25.10 | $25.11 | $25.09 | $25.11 | $25.02 | 1,696 |
| 2016-04-19 | $25.11 | $25.11 | $25.08 | $25.10 | $25.01 | 70,741 |
| 2016-04-18 | $25.08 | $25.11 | $25.07 | $25.11 | $25.02 | 1,877 |
| 2016-04-15 | $25.07 | $25.11 | $25.07 | $25.09 | $25.00 | 5,072 |
| 2016-04-14 | $25.10 | $25.10 | $25.06 | $25.07 | $24.98 | 1,928 |
| 2016-04-13 | $25.11 | $25.11 | $25.08 | $25.11 | $25.02 | 11,945 |
| 2016-04-12 | $25.09 | $25.11 | $25.08 | $25.08 | $24.99 | 4,540 |
| 2016-04-11 | $25.11 | $25.11 | $25.09 | $25.09 | $25.00 | 2,795 |
| 2016-04-08 | $25.11 | $25.11 | $25.08 | $25.09 | $25.00 | 12,910 |
| 2016-04-07 | $25.04 | $25.11 | $25.04 | $25.08 | $24.99 | 37,632 |
| 2016-04-06 | $25.05 | $25.07 | $25.04 | $25.05 | $24.96 | 18,280 |
| 2016-04-05 | $25.07 | $25.07 | $25.05 | $25.07 | $24.98 | 3,367 |
| 2016-04-04 | $25.07 | $25.07 | $25.04 | $25.06 | $24.97 | 95,255 |
| 2016-04-01 | $25.05 | $25.10 | $25.05 | $25.06 | $24.97 | 6,448 |
| 2016-03-31 | $25.11 | $25.11 | $25.05 | $25.05 | $24.95 | 15,067 |
| 2016-03-30 | $25.04 | $25.11 | $25.04 | $25.09 | $24.99 | 15,290 |
| 2016-03-29 | $25.06 | $25.12 | $25.06 | $25.07 | $24.97 | 10,637 |
| 2016-03-28 | $25.12 | $25.12 | $25.05 | $25.09 | $24.98 | 12,554 |
| 2016-03-24 | $25.06 | $25.10 | $25.04 | $25.05 | $24.95 | 10,904 |
| 2016-03-23 | $25.10 | $25.10 | $25.08 | $25.08 | $24.98 | 14,905 |
| 2016-03-22 | $25.11 | $25.11 | $25.07 | $25.08 | $24.98 | 5,568 |
| 2016-03-21 | $25.07 | $25.09 | $25.07 | $25.08 | $24.98 | 3,623 |
| 2016-03-18 | $25.07 | $25.08 | $25.04 | $25.08 | $24.98 | 4,912 |
| 2016-03-17 | $25.05 | $25.09 | $25.04 | $25.08 | $24.98 | 10,681 |
| 2016-03-16 | $25.06 | $25.10 | $25.06 | $25.07 | $24.97 | 14,787 |
| 2016-03-15 | $25.08 | $25.09 | $25.08 | $25.08 | $24.98 | 776 |
| 2016-03-14 | $25.08 | $25.09 | $25.06 | $25.06 | $24.96 | 3,103 |
| 2016-03-11 | $25.08 | $25.09 | $25.06 | $25.08 | $24.98 | 5,704 |
| 2016-03-10 | $25.09 | $25.09 | $25.06 | $25.08 | $24.98 | 4,759 |
| 2016-03-09 | $25.09 | $25.09 | $25.06 | $25.09 | $24.99 | 6,163 |
| 2016-03-08 | $25.09 | $25.09 | $25.06 | $25.07 | $24.97 | 2,735 |
| 2016-03-07 | $25.06 | $25.07 | $25.05 | $25.05 | $24.95 | 4,442 |
| 2016-03-04 | $25.09 | $25.09 | $25.06 | $25.08 | $24.98 | 2,601 |
| 2016-03-03 | $25.06 | $25.10 | $25.06 | $25.09 | $24.99 | 13,689 |
| 2016-03-02 | $25.07 | $25.09 | $25.06 | $25.07 | $24.97 | 4,355 |
| 2016-03-01 | $25.09 | $25.09 | $25.05 | $25.09 | $24.99 | 5,587 |
| 2016-02-29 | $25.05 | $25.10 | $25.05 | $25.08 | $24.96 | 15,844 |
| 2016-02-26 | $25.05 | $25.09 | $25.05 | $25.05 | $24.93 | 7,854 |
| 2016-02-25 | $25.09 | $25.09 | $25.07 | $25.08 | $24.96 | 7,425 |
| 2016-02-24 | $25.04 | $25.10 | $25.04 | $25.08 | $24.96 | 12,807 |
| 2016-02-23 | $25.04 | $25.09 | $25.04 | $25.08 | $24.96 | 5,498 |
| 2016-02-22 | $25.08 | $25.12 | $25.05 | $25.08 | $24.96 | 6,554 |
| 2016-02-19 | $25.09 | $25.10 | $25.04 | $25.04 | $24.92 | 12,689 |
| 2016-02-18 | $25.08 | $25.09 | $25.04 | $25.08 | $24.96 | 4,784 |
| 2016-02-17 | $25.10 | $25.13 | $25.03 | $25.03 | $24.91 | 12,127 |
| 2016-02-16 | $25.10 | $25.12 | $25.09 | $25.11 | $24.99 | 23,646 |
| 2016-02-12 | $25.10 | $25.12 | $25.07 | $25.09 | $24.97 | 34,908 |
| 2016-02-11 | $25.10 | $25.10 | $25.07 | $25.09 | $24.97 | 5,315 |
| 2016-02-10 | $25.14 | $25.14 | $25.08 | $25.08 | $24.96 | 12,632 |
| 2016-02-09 | $25.11 | $25.14 | $25.09 | $25.13 | $25.01 | 4,227 |
| 2016-02-08 | $25.09 | $25.13 | $25.09 | $25.13 | $25.01 | 3,951 |
| 2016-02-05 | $25.10 | $25.10 | $25.07 | $25.10 | $24.98 | 10,478 |
| 2016-02-04 | $25.13 | $25.16 | $25.10 | $25.10 | $24.98 | 6,072 |
| 2016-02-03 | $25.08 | $25.14 | $25.06 | $25.14 | $25.02 | 18,398 |
| 2016-02-02 | $25.11 | $25.15 | $25.07 | $25.08 | $24.96 | 10,322 |
| 2016-02-01 | $25.08 | $25.08 | $25.06 | $25.08 | $24.96 | 5,104 |
| 2016-01-29 | $25.09 | $25.14 | $25.09 | $25.14 | $25.01 | 17,733 |
| 2016-01-28 | $25.09 | $25.14 | $25.06 | $25.14 | $25.01 | 14,097 |
| 2016-01-27 | $25.09 | $25.10 | $25.05 | $25.08 | $24.95 | 52,352 |
| 2016-01-26 | $25.09 | $25.15 | $25.09 | $25.14 | $25.01 | 16,225 |
| 2016-01-25 | $25.09 | $25.14 | $25.09 | $25.12 | $24.99 | 4,957 |
| 2016-01-22 | $25.14 | $25.14 | $25.10 | $25.10 | $24.97 | 4,195 |
| 2016-01-21 | $25.12 | $25.14 | $25.12 | $25.14 | $25.01 | 11,608 |
| 2016-01-20 | $25.16 | $25.17 | $25.14 | $25.14 | $25.01 | 12,411 |
| 2016-01-19 | $25.08 | $25.15 | $25.08 | $25.15 | $25.02 | 13,469 |
| 2016-01-15 | $25.20 | $25.20 | $25.11 | $25.12 | $24.99 | 11,462 |
| 2016-01-14 | $25.12 | $25.17 | $25.12 | $25.12 | $24.99 | 8,618 |
| 2016-01-13 | $25.17 | $25.17 | $25.12 | $25.17 | $25.03 | 21,959 |
| 2016-01-12 | $25.13 | $25.15 | $25.08 | $25.08 | $24.95 | 9,295 |
| 2016-01-11 | $25.12 | $25.12 | $25.09 | $25.11 | $24.97 | 5,128 |
| 2016-01-08 | $25.14 | $25.17 | $25.11 | $25.13 | $25.00 | 8,579 |
| 2016-01-07 | $25.11 | $25.14 | $25.11 | $25.13 | $25.00 | 7,480 |
| 2016-01-06 | $25.11 | $25.15 | $25.11 | $25.11 | $24.98 | 13,232 |
| 2016-01-05 | $25.17 | $25.19 | $25.09 | $25.10 | $24.97 | 91,704 |
| 2016-01-04 | $25.18 | $25.20 | $25.09 | $25.14 | $25.01 | 11,144 |
| 2015-12-31 | $25.16 | $25.18 | $25.13 | $25.17 | $25.03 | 7,533 |
| 2015-12-30 | $25.10 | $25.19 | $25.10 | $25.18 | $25.04 | 7,886 |
| 2015-12-29 | $25.04 | $25.21 | $25.02 | $25.20 | $25.06 | 7,629 |
| 2015-12-28 | $25.15 | $25.20 | $25.02 | $25.02 | $24.89 | 4,499 |
| 2015-12-24 | $25.16 | $25.16 | $25.06 | $25.16 | $25.02 | 3,681 |
| 2015-12-23 | $25.15 | $25.15 | $25.09 | $25.11 | $24.96 | 263,478 |
| 2015-12-22 | $25.12 | $25.12 | $25.08 | $25.08 | $24.93 | 17,713 |
| 2015-12-21 | $25.06 | $25.10 | $25.06 | $25.09 | $24.94 | 2,071 |
| 2015-12-18 | $25.09 | $25.11 | $25.08 | $25.11 | $24.96 | 9,339 |
| 2015-12-17 | $25.09 | $25.11 | $25.07 | $25.07 | $24.93 | 14,737 |
| 2015-12-16 | $25.09 | $25.19 | $25.07 | $25.09 | $24.94 | 8,655 |
| 2015-12-15 | $25.09 | $25.09 | $25.06 | $25.08 | $24.93 | 3,072 |
| 2015-12-14 | $25.16 | $25.16 | $25.06 | $25.10 | $24.95 | 357,704 |
| 2015-12-11 | $25.11 | $25.11 | $25.08 | $25.10 | $24.95 | 833 |
| 2015-12-10 | $25.10 | $25.11 | $25.08 | $25.08 | $24.93 | 3,548 |
| 2015-12-09 | $25.10 | $25.10 | $25.04 | $25.10 | $24.95 | 798 |
| 2015-12-08 | $25.11 | $25.15 | $25.10 | $25.15 | $25.00 | 13,359 |
| 2015-12-07 | $25.11 | $25.21 | $25.10 | $25.13 | $24.98 | 12,190 |
| 2015-12-04 | $25.03 | $25.12 | $25.03 | $25.11 | $24.97 | 13,528 |
| 2015-12-03 | $25.09 | $25.12 | $25.05 | $25.11 | $24.96 | 10,863 |
| 2015-12-02 | $25.09 | $25.14 | $25.08 | $25.09 | $24.94 | 7,987 |
| 2015-12-01 | $25.13 | $25.13 | $25.09 | $25.11 | $24.96 | 4,614 |
| 2015-11-30 | $25.10 | $25.11 | $25.07 | $25.09 | $24.93 | 7,595 |
| 2015-11-27 | $25.11 | $25.11 | $25.11 | $25.11 | $24.95 | 100 |
| 2015-11-25 | $25.11 | $25.11 | $25.10 | $25.11 | $24.95 | 4,439 |
| 2015-11-24 | $25.10 | $25.11 | $25.09 | $25.11 | $24.95 | 9,649 |
| 2015-11-23 | $25.14 | $25.14 | $25.10 | $25.10 | $24.94 | 1,489 |
| 2015-11-20 | $25.09 | $25.10 | $25.09 | $25.10 | $24.94 | 488 |
| 2015-11-19 | $25.10 | $25.11 | $25.07 | $25.11 | $24.95 | 7,575 |
| 2015-11-18 | $25.08 | $25.08 | $25.08 | $25.08 | $24.92 | 578 |
| 2015-11-17 | $25.11 | $25.11 | $25.09 | $25.10 | $24.93 | 21,823 |
| 2015-11-16 | $25.11 | $25.11 | $25.07 | $25.10 | $24.93 | 3,418 |
| 2015-11-13 | $25.11 | $25.11 | $25.11 | $25.11 | $24.95 | 500 |
| 2015-11-12 | $25.11 | $25.11 | $25.09 | $25.11 | $24.95 | 2,710 |
| 2015-11-11 | $25.10 | $25.10 | $25.09 | $25.10 | $24.94 | 8,229 |
| 2015-11-10 | $25.10 | $25.13 | $25.09 | $25.10 | $24.94 | 7,386 |
| 2015-11-09 | $25.14 | $25.14 | $25.10 | $25.10 | $24.93 | 11,253 |
| 2015-11-06 | $25.07 | $25.13 | $25.06 | $25.12 | $24.96 | 19,553 |
| 2015-11-05 | $25.14 | $25.14 | $25.10 | $25.12 | $24.96 | 5,573 |
| 2015-11-04 | $25.16 | $25.16 | $25.09 | $25.10 | $24.94 | 6,185 |
| 2015-11-03 | $25.11 | $25.14 | $25.11 | $25.13 | $24.97 | 10,852 |
| 2015-11-02 | $25.11 | $25.13 | $25.08 | $25.11 | $24.95 | 5,525 |
| 2015-10-30 | $25.13 | $25.14 | $25.09 | $25.13 | $24.95 | 11,781 |
| 2015-10-29 | $25.15 | $25.15 | $25.11 | $25.13 | $24.95 | 10,584 |
| 2015-10-28 | $25.13 | $25.13 | $25.06 | $25.12 | $24.94 | 172,541 |
| 2015-10-27 | $25.13 | $25.17 | $25.13 | $25.15 | $24.97 | 10,966 |
| 2015-10-26 | $25.15 | $25.15 | $25.12 | $25.13 | $24.95 | 1,794 |
| 2015-10-23 | $25.13 | $25.15 | $25.12 | $25.14 | $24.96 | 3,273 |
| 2015-10-22 | $25.13 | $25.13 | $25.12 | $25.13 | $24.95 | 7,527 |
| 2015-10-21 | $25.06 | $25.17 | $25.06 | $25.11 | $24.93 | 4,498 |
| 2015-10-20 | $25.13 | $25.13 | $25.10 | $25.13 | $24.95 | 5,060 |
| 2015-10-19 | $25.14 | $25.14 | $25.11 | $25.14 | $24.96 | 7,961 |
| 2015-10-16 | $25.17 | $25.17 | $25.12 | $25.14 | $24.96 | 4,753 |
| 2015-10-15 | $25.14 | $25.14 | $25.11 | $25.14 | $24.96 | 3,056 |
| 2015-10-14 | $25.14 | $25.15 | $25.12 | $25.14 | $24.96 | 7,240 |
| 2015-10-13 | $25.14 | $25.15 | $25.10 | $25.14 | $24.96 | 7,156 |
| 2015-10-12 | $25.18 | $25.18 | $25.13 | $25.14 | $24.96 | 3,213 |
| 2015-10-09 | $25.06 | $25.15 | $25.06 | $25.13 | $24.96 | 5,714 |
| 2015-10-08 | $25.12 | $25.13 | $25.01 | $25.12 | $24.95 | 41,645 |
| 2015-10-07 | $25.15 | $25.16 | $25.06 | $25.16 | $24.98 | 5,280 |
| 2015-10-06 | $25.09 | $25.14 | $25.08 | $25.14 | $24.96 | 4,078 |
| 2015-10-05 | $25.09 | $25.16 | $25.09 | $25.14 | $24.96 | 5,077 |
| 2015-10-02 | $25.25 | $25.25 | $25.11 | $25.15 | $24.97 | 5,958 |
| 2015-10-01 | $25.14 | $25.14 | $25.11 | $25.14 | $24.96 | 11,974 |
| 2015-09-30 | $25.14 | $25.16 | $25.11 | $25.16 | $24.97 | 1,623 |
| 2015-09-29 | $25.14 | $25.16 | $25.12 | $25.12 | $24.93 | 121,905 |
| 2015-09-28 | $25.12 | $25.15 | $25.12 | $25.15 | $24.96 | 615 |
| 2015-09-25 | $25.14 | $25.15 | $25.10 | $25.14 | $24.95 | 7,512 |
| 2015-09-24 | $25.20 | $25.20 | $25.13 | $25.13 | $24.94 | 4,314 |
| 2015-09-23 | $25.12 | $25.16 | $25.12 | $25.12 | $24.93 | 5,907 |
| 2015-09-22 | $25.15 | $25.15 | $25.13 | $25.14 | $24.95 | 2,031 |
| 2015-09-21 | $25.15 | $25.16 | $25.11 | $25.14 | $24.95 | 8,641 |
| 2015-09-18 | $25.15 | $25.15 | $25.13 | $25.13 | $24.94 | 2,709 |
| 2015-09-17 | $25.10 | $25.12 | $25.06 | $25.06 | $24.87 | 961 |
| 2015-09-16 | $25.12 | $25.13 | $25.05 | $25.12 | $24.93 | 11,383 |
| 2015-09-15 | $25.13 | $25.13 | $25.04 | $25.09 | $24.90 | 11,625 |
| 2015-09-14 | $25.08 | $25.13 | $25.08 | $25.13 | $24.94 | 1,573 |
| 2015-09-11 | $25.05 | $25.13 | $25.05 | $25.11 | $24.92 | 8,160 |
| 2015-09-10 | $25.04 | $25.12 | $25.04 | $25.10 | $24.91 | 1,234 |
| 2015-09-09 | $25.10 | $25.12 | $25.09 | $25.12 | $24.93 | 5,816 |
| 2015-09-08 | $25.14 | $25.15 | $25.08 | $25.08 | $24.89 | 3,875 |
| 2015-09-04 | $25.07 | $25.17 | $25.07 | $25.17 | $24.98 | 3,829 |
| 2015-09-03 | $25.04 | $25.14 | $25.04 | $25.14 | $24.95 | 2,558 |
| 2015-09-02 | $25.01 | $25.06 | $25.01 | $25.04 | $24.85 | 695 |
| 2015-09-01 | $25.08 | $25.13 | $25.08 | $25.09 | $24.90 | 1,132 |
| 2015-08-31 | $25.12 | $25.13 | $25.11 | $25.12 | $24.92 | 2,953 |
| 2015-08-28 | $25.06 | $25.12 | $25.06 | $25.12 | $24.92 | 1,233 |
| 2015-08-27 | $25.15 | $25.15 | $25.04 | $25.04 | $24.84 | 11,880 |
| 2015-08-26 | $25.16 | $25.16 | $25.04 | $25.04 | $24.84 | 16,022 |
| 2015-08-25 | $25.18 | $25.18 | $25.18 | $25.18 | $24.98 | 268 |
| 2015-08-24 | $25.02 | $25.19 | $25.02 | $25.13 | $24.93 | 3,443 |
| 2015-08-21 | $25.08 | $25.08 | $25.03 | $25.03 | $24.83 | 2,609 |
| 2015-08-20 | $25.07 | $25.08 | $25.07 | $25.08 | $24.87 | 1,789 |
| 2015-08-19 | $25.06 | $25.09 | $25.06 | $25.09 | $24.89 | 4,597 |
| 2015-08-18 | $25.07 | $25.07 | $25.07 | $25.07 | $24.87 | 2,151 |
| 2015-08-17 | $25.07 | $25.08 | $25.07 | $25.08 | $24.88 | 5,894 |
| 2015-08-14 | $25.05 | $25.06 | $25.05 | $25.06 | $24.86 | 1,238 |
| 2015-08-13 | $25.08 | $25.09 | $25.07 | $25.07 | $24.87 | 6,304 |
| 2015-08-12 | $25.10 | $25.11 | $25.09 | $25.09 | $24.89 | 2,122 |
| 2015-08-11 | $25.11 | $25.11 | $25.11 | $25.11 | $24.91 | 454 |
| 2015-08-10 | $25.10 | $25.11 | $25.10 | $25.11 | $24.91 | 4,281 |
| 2015-08-07 | $25.11 | $25.11 | $25.11 | $25.11 | $24.91 | 298 |
| 2015-08-06 | $25.08 | $25.11 | $25.07 | $25.08 | $24.88 | 3,171 |
| 2015-08-05 | $25.11 | $25.11 | $25.10 | $25.11 | $24.91 | 1,292 |
| 2015-08-04 | $25.14 | $25.14 | $25.09 | $25.10 | $24.90 | 5,897 |
| 2015-08-03 | $25.14 | $25.14 | $25.12 | $25.12 | $24.92 | 1,804 |
| 2015-07-31 | $25.13 | $25.14 | $25.13 | $25.14 | $24.92 | 3,076 |
| 2015-07-30 | $25.12 | $25.13 | $25.12 | $25.13 | $24.91 | 87,142 |
| 2015-07-29 | $25.13 | $25.13 | $25.11 | $25.13 | $24.91 | 2,387 |
| 2015-07-28 | $25.12 | $25.13 | $25.12 | $25.13 | $24.91 | 1,784 |
| 2015-07-27 | $25.11 | $25.11 | $25.11 | $25.11 | $24.89 | 5,049 |
| 2015-07-24 | $25.10 | $25.13 | $25.10 | $25.11 | $24.89 | 8,963 |
| 2015-07-23 | $25.13 | $25.13 | $25.11 | $25.11 | $24.89 | 1,074 |
| 2015-07-22 | $25.10 | $25.13 | $25.10 | $25.13 | $24.91 | 26,187 |
| 2015-07-21 | $25.11 | $25.11 | $25.09 | $25.09 | $24.87 | 3,920 |
| 2015-07-20 | $25.13 | $25.13 | $25.09 | $25.11 | $24.89 | 13,574 |
| 2015-07-17 | $25.12 | $25.12 | $25.11 | $25.12 | $24.90 | 3,462 |
| 2015-07-16 | $25.11 | $25.13 | $25.11 | $25.13 | $24.91 | 3,288 |
| 2015-07-15 | $25.13 | $25.13 | $25.13 | $25.13 | $24.91 | 2,070 |
| 2015-07-14 | $25.10 | $25.14 | $25.10 | $25.12 | $24.90 | 1,347 |
| 2015-07-13 | $25.12 | $25.13 | $25.09 | $25.11 | $24.89 | 11,804 |
| 2015-07-10 | $25.15 | $25.17 | $25.10 | $25.12 | $24.91 | 13,467 |
| 2015-07-09 | $25.15 | $25.16 | $25.12 | $25.16 | $24.94 | 11,725 |
| 2015-07-08 | $25.17 | $25.17 | $25.10 | $25.10 | $24.88 | 8,957 |
| 2015-07-07 | $25.16 | $25.17 | $25.08 | $25.08 | $24.86 | 6,486 |
| 2015-07-06 | $25.00 | $25.19 | $25.00 | $25.16 | $24.94 | 34,685 |
| 2015-07-02 | $25.16 | $25.23 | $25.12 | $25.15 | $24.93 | 42,893 |
| 2015-07-01 | $25.34 | $25.34 | $25.10 | $25.15 | $24.93 | 24,706 |
| 2015-06-30 | $25.17 | $25.18 | $25.17 | $25.18 | $24.95 | 617 |
| 2015-06-29 | $25.14 | $25.18 | $25.04 | $25.18 | $24.95 | 2,626 |
| 2015-06-26 | $25.17 | $25.17 | $25.17 | $25.17 | $24.94 | 4,044 |
| 2015-06-25 | $25.22 | $25.22 | $25.21 | $25.21 | $24.98 | 2,700 |
| 2015-06-24 | $25.26 | $25.26 | $25.20 | $25.23 | $25.00 | 8,781 |
| 2015-06-23 | $25.20 | $25.25 | $25.20 | $25.21 | $24.97 | 6,246 |