ISHARES IBONDS DEC 2018 TERM CORPORATE ETF (IBDH) Exchange: NYSE ARCA

Data as of April 23, 2024

$25.19 ($0.01) 0.06%

ISHARES IBONDS DEC 2018 TERM CORPORATE ETF - Daily Information
Click for more stock information on ISHARES IBONDS DEC 2018 TERM CORPORATE ETF.
Daily Information Data
Date April 23, 2024
Open $25.16
Previous Close $25.19
High $25.19
Low $25.16
Adjusted Open $25.16
Previous Adjusted Close $25.19
Adjusted High $25.19
Adjusted Low $25.16

About ISHARES IBONDS DEC 2018 TERM CORPORATE ETF (IBDH)

DELISTED - The Fund seeks to meet its investment objective generally by investing in individual securities which satisfy the criteria of the Bloomberg Barclays December 2018 Maturity Corporate Index (the “Underlying Index”). The Fund 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”). In the future, the Fund may invest in one or more ETFs (each ETF, an “Underlying Fund”) as means of obtaining exposure to securities included in the Underlying Index.The Fund is a term fund that will terminate on or about December 15, 2018, 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 December 31, 2017 and before December 16, 2018. As of October 31, 2017, a significant portion of the Underlying Index is represented by securities of companies in the financials sector. The components of the Underlying Index, and the degree to which the components represent certain industries, are likely to change over time.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 (the “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 agencies, which is defined as Baa3 or higher by Moody’s Investors Service, Inc. or BBB- or higher by S&P Global Ratings or Fitch Ratings, Inc. When ratings from only two of the three rating agencies are available, the lower rating is used to determine eligibility. Securities with a rating from only one of the three ratings agencies must be rated investment-grade in order 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 December 15, 2018. During this final one-year period, the Underlying Index will no longer be updated or rebalanced, except to remove securities which are downgraded to 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, causing the Fund to incur the fees and expenses of these funds. By December 15, 2018, the Underlying Index value will be represented almost entirely by cash as no securities will remain in the Underlying Index.The Fund is a series of the iShares iBonds® fixed maturity series of bond 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 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 keeping portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through the 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 the 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 December 15, 2018, 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 DEC 2018 TERM CORPORATE ETF (IBDH)

Date Open High Low Close Adj.Close Volume
2018-12-17 $25.16 $25.19 $25.16 $25.19 $25.19 41,253
2018-12-14 $25.16 $25.19 $25.15 $25.17 $25.17 105,396
2018-12-13 $25.15 $25.18 $25.15 $25.16 $25.16 26,615
2018-12-12 $25.16 $25.17 $25.16 $25.16 $25.16 32,760
2018-12-11 $25.15 $25.17 $25.15 $25.17 $25.17 25,990
2018-12-10 $25.19 $25.19 $25.14 $25.16 $25.16 38,543
2018-12-07 $25.14 $25.17 $25.14 $25.15 $25.15 21,453
2018-12-06 $25.13 $25.18 $25.12 $25.16 $25.16 54,145
2018-12-04 $25.14 $25.18 $25.13 $25.16 $25.16 24,372
2018-12-03 $25.12 $25.14 $25.10 $25.14 $25.14 52,066
2018-11-30 $25.13 $25.16 $25.13 $25.15 $25.15 21,418
2018-11-29 $25.13 $25.20 $25.12 $25.13 $25.13 24,411
2018-11-28 $25.12 $25.16 $25.12 $25.14 $25.14 76,470
2018-11-27 $25.12 $25.15 $25.12 $25.13 $25.13 54,616
2018-11-26 $25.12 $25.16 $25.12 $25.15 $25.15 43,877
2018-11-23 $25.15 $25.16 $25.12 $25.16 $25.16 19,572
2018-11-21 $25.11 $25.16 $25.11 $25.14 $25.14 45,380
2018-11-20 $25.11 $25.15 $25.11 $25.12 $25.12 124,499
2018-11-19 $25.11 $25.15 $25.10 $25.12 $25.12 27,684
2018-11-16 $25.11 $25.13 $25.10 $25.10 $25.10 47,085
2018-11-15 $25.10 $25.14 $25.10 $25.12 $25.12 33,884
2018-11-14 $25.12 $25.13 $25.11 $25.12 $25.12 33,689
2018-11-13 $25.10 $25.14 $25.10 $25.12 $25.12 22,234
2018-11-12 $25.10 $25.14 $25.10 $25.12 $25.12 26,633
2018-11-09 $25.10 $25.13 $25.10 $25.12 $25.12 56,160
2018-11-08 $25.11 $25.17 $25.09 $25.11 $25.11 31,755
2018-11-07 $25.12 $25.14 $25.11 $25.11 $25.11 11,409
2018-11-06 $25.10 $25.13 $25.09 $25.12 $25.12 31,485
2018-11-05 $25.10 $25.13 $25.09 $25.11 $25.11 16,816
2018-11-02 $25.15 $25.15 $25.08 $25.10 $25.10 25,987
2018-11-01 $25.11 $25.11 $25.07 $25.10 $25.10 34,892
2018-10-31 $25.13 $25.15 $25.12 $25.14 $25.10 20,586
2018-10-30 $25.14 $25.15 $25.11 $25.11 $25.07 33,888
2018-10-29 $25.12 $25.15 $25.12 $25.14 $25.10 36,961
2018-10-26 $25.12 $25.15 $25.12 $25.14 $25.10 75,459
2018-10-25 $25.12 $25.15 $25.12 $25.15 $25.10 40,214
2018-10-24 $25.13 $25.15 $25.13 $25.13 $25.09 177,403
2018-10-23 $25.15 $25.15 $25.11 $25.14 $25.09 63,341
2018-10-22 $25.11 $25.15 $25.11 $25.13 $25.09 22,451
2018-10-19 $25.12 $25.13 $25.11 $25.13 $25.09 17,935
2018-10-18 $25.13 $25.13 $25.09 $25.11 $25.06 216,875
2018-10-17 $25.10 $25.13 $25.10 $25.12 $25.08 29,538
2018-10-16 $25.11 $25.12 $25.11 $25.12 $25.08 37,614
2018-10-15 $25.10 $25.14 $25.10 $25.11 $25.07 21,362
2018-10-12 $25.14 $25.14 $25.10 $25.13 $25.09 96,192
2018-10-11 $25.10 $25.12 $25.09 $25.10 $25.06 34,281
2018-10-10 $25.12 $25.12 $25.10 $25.11 $25.07 36,606
2018-10-09 $25.12 $25.12 $25.10 $25.11 $25.07 57,749
2018-10-08 $25.09 $25.12 $25.09 $25.12 $25.07 22,424
2018-10-05 $25.09 $25.12 $25.09 $25.10 $25.06 61,355
2018-10-04 $25.10 $25.12 $25.08 $25.11 $25.06 21,567
2018-10-03 $25.08 $25.13 $25.07 $25.10 $25.06 100,333
2018-10-02 $25.10 $25.12 $25.07 $25.10 $25.06 121,757
2018-10-01 $25.10 $25.12 $25.05 $25.10 $25.06 34,711
2018-09-28 $25.11 $25.13 $25.11 $25.11 $25.03 45,571
2018-09-27 $25.13 $25.13 $25.11 $25.13 $25.05 22,615
2018-09-26 $25.13 $25.13 $25.11 $25.11 $25.03 12,385
2018-09-25 $25.13 $25.13 $25.12 $25.12 $25.04 24,944
2018-09-24 $25.11 $25.13 $25.09 $25.12 $25.04 45,529
2018-09-21 $25.10 $25.13 $25.08 $25.11 $25.03 51,125
2018-09-20 $25.11 $25.13 $25.09 $25.12 $25.04 41,181
2018-09-19 $25.10 $25.12 $25.09 $25.10 $25.02 20,822
2018-09-18 $25.10 $25.13 $25.10 $25.12 $25.04 51,974
2018-09-17 $25.13 $25.13 $25.09 $25.12 $25.04 29,429
2018-09-14 $25.13 $25.13 $25.09 $25.12 $25.04 35,296
2018-09-13 $25.09 $25.12 $25.08 $25.10 $25.02 19,372
2018-09-12 $25.13 $25.13 $25.09 $25.10 $25.02 27,452
2018-09-11 $25.11 $25.13 $25.08 $25.11 $25.03 96,616
2018-09-10 $25.09 $25.13 $25.09 $25.09 $25.01 31,914
2018-09-07 $25.08 $25.14 $25.08 $25.09 $25.01 23,181
2018-09-06 $25.10 $25.10 $25.09 $25.10 $25.01 34,627
2018-09-05 $25.14 $25.14 $25.08 $25.09 $25.01 23,143
2018-09-04 $25.12 $25.15 $25.08 $25.10 $25.02 29,253
2018-08-31 $25.11 $25.15 $25.11 $25.12 $25.00 45,823
2018-08-30 $25.14 $25.14 $25.11 $25.11 $24.99 21,864
2018-08-29 $25.11 $25.14 $25.11 $25.13 $25.01 36,885
2018-08-28 $25.10 $25.14 $25.10 $25.12 $25.00 34,338
2018-08-27 $25.12 $25.14 $25.10 $25.13 $25.01 87,192
2018-08-24 $25.13 $25.13 $25.11 $25.13 $25.01 51,178
2018-08-23 $25.13 $25.13 $25.11 $25.12 $25.00 47,269
2018-08-22 $25.12 $25.13 $25.11 $25.13 $25.01 24,341
2018-08-21 $25.11 $25.13 $25.11 $25.12 $25.00 46,179
2018-08-20 $25.10 $25.13 $25.10 $25.13 $25.01 39,364
2018-08-17 $25.12 $25.12 $25.10 $25.12 $25.00 37,263
2018-08-16 $25.12 $25.12 $25.10 $25.12 $25.00 77,565
2018-08-15 $25.12 $25.13 $25.10 $25.12 $25.00 44,002
2018-08-14 $25.12 $25.14 $25.10 $25.12 $25.00 113,236
2018-08-13 $25.11 $25.14 $25.10 $25.11 $24.99 85,767
2018-08-10 $25.14 $25.14 $25.10 $25.12 $25.00 63,905
2018-08-09 $25.10 $25.14 $25.10 $25.12 $24.99 51,729
2018-08-08 $25.10 $25.14 $25.10 $25.10 $24.98 24,323
2018-08-07 $25.12 $25.14 $25.10 $25.12 $25.00 17,935
2018-08-06 $25.12 $25.12 $25.10 $25.11 $24.99 21,498
2018-08-03 $25.13 $25.14 $25.08 $25.10 $24.98 110,118
2018-08-02 $25.12 $25.15 $25.10 $25.15 $25.03 43,794
2018-08-01 $25.12 $25.14 $25.10 $25.12 $25.00 27,726
2018-07-31 $25.15 $25.16 $25.13 $25.15 $24.99 13,348
2018-07-30 $25.13 $25.17 $25.12 $25.14 $24.98 22,228
2018-07-27 $25.16 $25.17 $25.12 $25.15 $24.99 30,486
2018-07-26 $25.13 $25.14 $25.12 $25.14 $24.98 43,348
2018-07-25 $25.13 $25.15 $25.12 $25.13 $24.97 62,010
2018-07-24 $25.13 $25.16 $25.12 $25.12 $24.96 57,606
2018-07-23 $25.12 $25.13 $25.12 $25.13 $24.97 23,626
2018-07-20 $25.13 $25.14 $25.12 $25.12 $24.97 18,381
2018-07-19 $25.13 $25.16 $25.12 $25.13 $24.97 17,380
2018-07-18 $25.12 $25.16 $25.12 $25.13 $24.97 40,979
2018-07-17 $25.16 $25.16 $25.11 $25.13 $24.97 32,846
2018-07-16 $25.11 $25.12 $25.11 $25.12 $24.96 33,701
2018-07-13 $25.15 $25.15 $25.11 $25.11 $24.95 65,630
2018-07-12 $25.16 $25.16 $25.10 $25.12 $24.96 42,997
2018-07-11 $25.11 $25.14 $25.11 $25.13 $24.97 24,214
2018-07-10 $25.15 $25.15 $25.10 $25.11 $24.96 76,716
2018-07-09 $25.15 $25.15 $25.10 $25.11 $24.95 73,052
2018-07-06 $25.10 $25.11 $25.10 $25.10 $24.94 21,622
2018-07-05 $25.09 $25.11 $25.09 $25.11 $24.95 52,195
2018-07-03 $25.09 $25.11 $25.09 $25.09 $24.93 24,465
2018-07-02 $25.10 $25.12 $25.09 $25.09 $24.93 33,828
2018-06-29 $25.15 $25.15 $25.12 $25.13 $24.93 20,447
2018-06-28 $25.17 $25.17 $25.11 $25.15 $24.95 66,243
2018-06-27 $25.12 $25.17 $25.12 $25.15 $24.95 17,676
2018-06-26 $25.16 $25.16 $25.12 $25.12 $24.92 41,314
2018-06-25 $25.12 $25.15 $25.12 $25.14 $24.94 20,530
2018-06-22 $25.13 $25.14 $25.11 $25.13 $24.93 22,933
2018-06-21 $25.11 $25.15 $25.11 $25.12 $24.92 24,984
2018-06-20 $25.15 $25.15 $25.11 $25.13 $24.93 61,455
2018-06-19 $25.14 $25.15 $25.11 $25.11 $24.91 43,672
2018-06-18 $25.12 $25.14 $25.11 $25.11 $24.91 18,153
2018-06-15 $25.12 $25.14 $25.11 $25.13 $24.93 20,391
2018-06-14 $25.10 $25.14 $25.10 $25.14 $24.94 141,540
2018-06-13 $25.11 $25.13 $25.09 $25.09 $24.89 68,724
2018-06-12 $25.13 $25.13 $25.11 $25.13 $24.93 30,191
2018-06-11 $25.13 $25.13 $25.11 $25.13 $24.93 24,000
2018-06-08 $25.10 $25.12 $25.10 $25.11 $24.92 18,345
2018-06-07 $25.12 $25.12 $25.09 $25.12 $24.92 23,527
2018-06-06 $25.09 $25.11 $25.09 $25.10 $24.90 55,981
2018-06-05 $25.08 $25.13 $25.08 $25.10 $24.90 34,210
2018-06-04 $25.10 $25.11 $25.09 $25.10 $24.91 18,630
2018-06-01 $25.09 $25.11 $25.08 $25.09 $24.89 99,391
2018-05-31 $25.12 $25.15 $25.12 $25.14 $24.91 17,257
2018-05-30 $25.15 $25.15 $25.12 $25.14 $24.90 25,116
2018-05-29 $25.16 $25.16 $25.12 $25.14 $24.91 23,888
2018-05-25 $25.11 $25.14 $25.11 $25.13 $24.90 33,082
2018-05-24 $25.13 $25.14 $25.12 $25.13 $24.90 29,290
2018-05-23 $25.13 $25.14 $25.11 $25.13 $24.89 39,033
2018-05-22 $25.13 $25.14 $25.10 $25.12 $24.89 52,343
2018-05-21 $25.13 $25.14 $25.12 $25.13 $24.89 18,154
2018-05-18 $25.14 $25.14 $25.11 $25.12 $24.89 37,744
2018-05-17 $25.14 $25.14 $25.12 $25.13 $24.89 25,121
2018-05-16 $25.14 $25.14 $25.11 $25.13 $24.89 26,471
2018-05-15 $25.10 $25.12 $25.10 $25.11 $24.88 42,785
2018-05-14 $25.13 $25.13 $25.11 $25.13 $24.90 41,956
2018-05-11 $25.12 $25.12 $25.11 $25.12 $24.88 41,832
2018-05-10 $25.13 $25.13 $25.09 $25.11 $24.87 160,184
2018-05-09 $25.15 $25.15 $25.10 $25.12 $24.89 87,754
2018-05-08 $25.12 $25.12 $25.11 $25.12 $24.88 22,650
2018-05-07 $25.12 $25.12 $25.10 $25.11 $24.88 23,305
2018-05-04 $25.09 $25.12 $25.09 $25.10 $24.87 59,085
2018-05-03 $25.10 $25.12 $25.09 $25.12 $24.89 65,929
2018-05-02 $25.12 $25.12 $25.09 $25.10 $24.87 61,800
2018-05-01 $25.12 $25.12 $25.08 $25.09 $24.86 60,370
2018-04-30 $25.14 $25.14 $25.13 $25.13 $24.86 27,813
2018-04-27 $25.13 $25.14 $25.12 $25.13 $24.86 52,349
2018-04-26 $25.16 $25.17 $25.12 $25.14 $24.87 27,368
2018-04-25 $25.13 $25.14 $25.11 $25.14 $24.87 71,333
2018-04-24 $25.12 $25.12 $25.10 $25.12 $24.85 253,552
2018-04-23 $25.12 $25.13 $25.10 $25.13 $24.86 59,754
2018-04-20 $25.10 $25.12 $25.10 $25.11 $24.85 21,692
2018-04-19 $25.11 $25.12 $25.10 $25.11 $24.84 17,790
2018-04-18 $25.11 $25.11 $25.10 $25.11 $24.84 36,233
2018-04-17 $25.10 $25.11 $25.10 $25.11 $24.84 40,310
2018-04-16 $25.11 $25.11 $25.09 $25.11 $24.84 54,143
2018-04-13 $25.08 $25.11 $25.08 $25.11 $24.84 60,513
2018-04-12 $25.15 $25.15 $25.09 $25.12 $24.85 116,737
2018-04-11 $25.10 $25.11 $25.09 $25.11 $24.84 29,359
2018-04-10 $25.13 $25.13 $25.09 $25.10 $24.83 34,334
2018-04-09 $25.13 $25.13 $25.09 $25.09 $24.82 81,885
2018-04-06 $25.10 $25.12 $25.08 $25.11 $24.84 84,764
2018-04-05 $25.11 $25.11 $25.08 $25.10 $24.83 51,175
2018-04-04 $25.10 $25.11 $25.09 $25.11 $24.84 41,367
2018-04-03 $25.10 $25.12 $25.08 $25.10 $24.83 228,562
2018-04-02 $25.11 $25.12 $25.08 $25.10 $24.83 77,337
2018-03-29 $25.10 $25.14 $25.10 $25.14 $24.84 57,682
2018-03-28 $25.11 $25.13 $25.10 $25.13 $24.83 347,513
2018-03-27 $25.11 $25.12 $25.10 $25.11 $24.81 67,749
2018-03-26 $25.10 $25.12 $25.10 $25.11 $24.81 20,241
2018-03-23 $25.09 $25.12 $25.09 $25.12 $24.82 53,180
2018-03-22 $25.09 $25.11 $25.09 $25.10 $24.80 31,446
2018-03-21 $25.11 $25.11 $25.07 $25.11 $24.81 41,524
2018-03-20 $25.09 $25.11 $25.09 $25.11 $24.81 73,000
2018-03-19 $25.11 $25.11 $25.09 $25.11 $24.81 52,434
2018-03-16 $25.11 $25.12 $25.09 $25.10 $24.80 30,234
2018-03-15 $25.11 $25.12 $25.10 $25.11 $24.81 45,302
2018-03-14 $25.11 $25.11 $25.09 $25.11 $24.81 41,852
2018-03-13 $25.12 $25.12 $25.09 $25.10 $24.80 55,645
2018-03-12 $25.11 $25.11 $25.09 $25.10 $24.80 39,046
2018-03-09 $25.10 $25.11 $25.08 $25.10 $24.80 109,903
2018-03-08 $25.09 $25.10 $25.09 $25.10 $24.80 58,650
2018-03-07 $25.10 $25.10 $25.09 $25.10 $24.80 42,012
2018-03-06 $25.08 $25.11 $25.07 $25.09 $24.79 146,934
2018-03-05 $25.10 $25.11 $25.08 $25.09 $24.79 77,955
2018-03-02 $25.09 $25.10 $25.07 $25.09 $24.79 85,134
2018-03-01 $25.09 $25.11 $25.08 $25.09 $24.79 24,437
2018-02-28 $25.11 $25.13 $25.11 $25.12 $24.78 40,672
2018-02-27 $25.13 $25.13 $25.11 $25.12 $24.78 45,554
2018-02-26 $25.13 $25.13 $25.11 $25.12 $24.78 42,894
2018-02-23 $25.14 $25.14 $25.11 $25.13 $24.79 23,774
2018-02-22 $25.11 $25.13 $25.11 $25.13 $24.79 9,828
2018-02-21 $25.12 $25.14 $25.10 $25.11 $24.77 80,084
2018-02-20 $25.10 $25.15 $25.10 $25.12 $24.78 51,800
2018-02-16 $25.12 $25.14 $25.11 $25.13 $24.79 59,113
2018-02-15 $25.13 $25.13 $25.10 $25.13 $24.79 52,217
2018-02-14 $25.12 $25.12 $25.08 $25.11 $24.77 142,282
2018-02-13 $25.11 $25.12 $25.10 $25.12 $24.78 29,238
2018-02-12 $25.11 $25.12 $25.10 $25.11 $24.77 170,344
2018-02-09 $25.10 $25.11 $25.09 $25.11 $24.77 55,352
2018-02-08 $25.11 $25.12 $25.09 $25.12 $24.78 35,992
2018-02-07 $25.10 $25.12 $25.09 $25.11 $24.77 29,925
2018-02-06 $25.10 $25.13 $25.09 $25.11 $24.77 60,872
2018-02-05 $25.12 $25.12 $25.10 $25.12 $24.78 57,426
2018-02-02 $25.13 $25.14 $25.07 $25.11 $24.77 897,401
2018-02-01 $25.13 $25.16 $25.13 $25.14 $24.80 273,959
2018-01-31 $25.19 $25.19 $25.14 $25.16 $24.79 73,389
2018-01-30 $25.19 $25.19 $25.15 $25.17 $24.80 83,873
2018-01-29 $25.15 $25.19 $25.14 $25.15 $24.78 68,418
2018-01-26 $25.14 $25.17 $25.14 $25.17 $24.80 101,825
2018-01-25 $25.14 $25.17 $25.13 $25.16 $24.79 155,367
2018-01-24 $25.13 $25.15 $25.13 $25.15 $24.78 58,747
2018-01-23 $25.14 $25.15 $25.13 $25.14 $24.77 61,470
2018-01-22 $25.16 $25.16 $25.14 $25.15 $24.78 44,937
2018-01-19 $25.19 $25.19 $25.13 $25.18 $24.81 59,657
2018-01-18 $25.13 $25.16 $25.13 $25.15 $24.78 177,418
2018-01-17 $25.14 $25.16 $25.14 $25.15 $24.78 62,679
2018-01-16 $25.18 $25.18 $25.14 $25.16 $24.79 57,695
2018-01-12 $25.18 $25.18 $25.13 $25.16 $24.79 98,993
2018-01-11 $25.17 $25.17 $25.13 $25.14 $24.77 115,781
2018-01-10 $25.17 $25.17 $25.12 $25.14 $24.77 71,045
2018-01-09 $25.11 $25.15 $25.11 $25.12 $24.75 85,818
2018-01-08 $25.12 $25.17 $25.12 $25.12 $24.75 40,474
2018-01-05 $25.12 $25.17 $25.11 $25.15 $24.78 36,912
2018-01-04 $25.12 $25.18 $25.12 $25.15 $24.78 46,032
2018-01-03 $25.13 $25.17 $25.11 $25.15 $24.78 107,441
2018-01-02 $25.14 $25.16 $25.10 $25.13 $24.76 63,710
2017-12-29 $25.14 $25.15 $25.10 $25.13 $24.76 73,894
2017-12-28 $25.10 $25.13 $25.10 $25.12 $24.75 36,935
2017-12-27 $25.12 $25.12 $25.08 $25.11 $24.74 122,477
2017-12-26 $25.11 $25.11 $25.09 $25.11 $24.74 48,550
2017-12-22 $25.11 $25.12 $25.08 $25.09 $24.72 114,796
2017-12-21 $25.12 $25.13 $25.10 $25.10 $24.73 237,884
2017-12-20 $25.14 $25.14 $25.11 $25.11 $24.72 77,227
2017-12-19 $25.12 $25.14 $25.10 $25.11 $24.72 61,209
2017-12-18 $25.13 $25.13 $25.11 $25.13 $24.74 19,722
2017-12-15 $25.14 $25.14 $25.11 $25.13 $24.74 46,356
2017-12-14 $25.13 $25.13 $25.11 $25.12 $24.73 32,126
2017-12-13 $25.11 $25.13 $25.11 $25.13 $24.74 61,345
2017-12-12 $25.11 $25.14 $25.10 $25.12 $24.73 57,014
2017-12-11 $25.13 $25.14 $25.11 $25.11 $24.72 25,555
2017-12-08 $25.12 $25.15 $25.11 $25.12 $24.73 44,872
2017-12-07 $25.13 $25.15 $25.11 $25.14 $24.75 86,620
2017-12-06 $25.12 $25.14 $25.12 $25.12 $24.73 39,693
2017-12-05 $25.11 $25.14 $25.10 $25.12 $24.73 65,290
2017-12-04 $25.13 $25.15 $25.10 $25.12 $24.73 47,418
2017-12-01 $25.11 $25.15 $25.11 $25.12 $24.73 35,533
2017-11-30 $25.14 $25.15 $25.14 $25.15 $24.72 14,431
2017-11-29 $25.14 $25.16 $25.14 $25.14 $24.72 20,463
2017-11-28 $25.15 $25.16 $25.14 $25.14 $24.72 40,721
2017-11-27 $25.16 $25.17 $25.15 $25.16 $24.74 32,696
2017-11-24 $25.14 $25.16 $25.14 $25.16 $24.74 25,923
2017-11-22 $25.14 $25.15 $25.14 $25.14 $24.72 47,355
2017-11-21 $25.15 $25.15 $25.13 $25.15 $24.73 33,813
2017-11-20 $25.13 $25.16 $25.13 $25.14 $24.72 87,421
2017-11-17 $25.15 $25.15 $25.14 $25.15 $24.73 34,706
2017-11-16 $25.14 $25.15 $25.14 $25.15 $24.73 71,540
2017-11-15 $25.15 $25.16 $25.13 $25.16 $24.74 115,688
2017-11-14 $25.14 $25.16 $25.13 $25.14 $24.72 81,202
2017-11-13 $25.15 $25.17 $25.15 $25.15 $24.73 34,252
2017-11-10 $25.14 $25.15 $25.13 $25.14 $24.72 35,880
2017-11-09 $25.13 $25.16 $25.13 $25.15 $24.73 38,657
2017-11-08 $25.16 $25.16 $25.13 $25.15 $24.73 46,133
2017-11-07 $25.15 $25.17 $25.14 $25.15 $24.73 38,240
2017-11-06 $25.13 $25.17 $25.13 $25.15 $24.73 46,246
2017-11-03 $25.14 $25.17 $25.13 $25.15 $24.73 27,631
2017-11-02 $25.14 $25.16 $25.13 $25.14 $24.72 134,400
2017-11-01 $25.15 $25.16 $25.14 $25.15 $24.73 29,470
2017-10-31 $25.16 $25.20 $25.16 $25.18 $24.72 50,828
2017-10-30 $25.19 $25.20 $25.17 $25.18 $24.72 27,733
2017-10-27 $25.19 $25.19 $25.16 $25.16 $24.70 30,991
2017-10-26 $25.16 $25.19 $25.16 $25.17 $24.71 21,538
2017-10-25 $25.15 $25.19 $25.15 $25.16 $24.70 264,709
2017-10-24 $25.20 $25.20 $25.16 $25.19 $24.73 22,929
2017-10-23 $25.19 $25.20 $25.16 $25.18 $24.72 58,552
2017-10-20 $25.22 $25.22 $25.16 $25.17 $24.72 27,049
2017-10-19 $25.19 $25.19 $25.17 $25.18 $24.72 36,667
2017-10-18 $25.22 $25.22 $25.15 $25.19 $24.73 73,219
2017-10-17 $25.17 $25.18 $25.16 $25.18 $24.72 46,984
2017-10-16 $25.18 $25.18 $25.17 $25.18 $24.72 60,937
2017-10-13 $25.18 $25.18 $25.14 $25.17 $24.71 63,729
2017-10-12 $25.18 $25.18 $25.16 $25.17 $24.71 47,024
2017-10-11 $25.17 $25.17 $25.14 $25.17 $24.71 53,279
2017-10-10 $25.17 $25.17 $25.15 $25.17 $24.71 40,116
2017-10-09 $25.16 $25.17 $25.15 $25.17 $24.71 33,668
2017-10-06 $25.14 $25.16 $25.14 $25.16 $24.70 29,580
2017-10-05 $25.17 $25.17 $25.13 $25.16 $24.71 108,920
2017-10-04 $25.17 $25.17 $25.15 $25.17 $24.71 56,146
2017-10-03 $25.15 $25.18 $25.15 $25.15 $24.69 29,274
2017-10-02 $25.18 $25.18 $25.15 $25.17 $24.71 17,576
2017-09-29 $25.21 $25.21 $25.18 $25.19 $24.70 63,458
2017-09-28 $25.22 $25.22 $25.17 $25.21 $24.72 33,157
2017-09-27 $25.20 $25.22 $25.17 $25.20 $24.71 40,767
2017-09-26 $25.19 $25.20 $25.17 $25.19 $24.70 34,453
2017-09-25 $25.16 $25.20 $25.16 $25.17 $24.68 57,643
2017-09-22 $25.19 $25.20 $25.16 $25.19 $24.70 38,367
2017-09-21 $25.17 $25.20 $25.17 $25.19 $24.70 31,421
2017-09-20 $25.18 $25.20 $25.15 $25.16 $24.67 92,893
2017-09-19 $25.18 $25.18 $25.14 $25.18 $24.69 136,522
2017-09-18 $25.17 $25.19 $25.14 $25.17 $24.68 48,051
2017-09-15 $25.16 $25.16 $25.14 $25.15 $24.66 30,818
2017-09-14 $25.16 $25.17 $25.12 $25.16 $24.67 45,120
2017-09-13 $25.12 $25.17 $25.12 $25.16 $24.67 43,931
2017-09-12 $25.19 $25.19 $25.12 $25.16 $24.67 161,348
2017-09-11 $25.18 $25.20 $25.15 $25.17 $24.68 35,754
2017-09-08 $25.17 $25.19 $25.15 $25.18 $24.69 17,044
2017-09-07 $25.15 $25.17 $25.15 $25.17 $24.68 38,531
2017-09-06 $25.17 $25.20 $25.15 $25.17 $24.68 81,110
2017-09-05 $25.19 $25.19 $25.15 $25.16 $24.67 49,677
2017-09-01 $25.18 $25.18 $25.15 $25.16 $24.67 23,610
2017-08-31 $25.20 $25.20 $25.17 $25.19 $24.67 74,105
2017-08-30 $25.18 $25.20 $25.17 $25.20 $24.68 36,947
2017-08-29 $25.17 $25.19 $25.15 $25.18 $24.66 56,463
2017-08-28 $25.16 $25.19 $25.14 $25.17 $24.65 82,414
2017-08-25 $25.17 $25.18 $25.15 $25.17 $24.65 48,852
2017-08-24 $25.19 $25.19 $25.15 $25.17 $24.65 62,849
2017-08-23 $25.17 $25.20 $25.16 $25.17 $24.65 58,687
2017-08-22 $25.20 $25.20 $25.15 $25.17 $24.65 75,686
2017-08-21 $25.17 $25.20 $25.16 $25.16 $24.64 46,182
2017-08-18 $25.19 $25.21 $25.15 $25.20 $24.68 39,723
2017-08-17 $25.17 $25.18 $25.15 $25.17 $24.65 88,463
2017-08-16 $25.17 $25.18 $25.15 $25.16 $24.64 40,475
2017-08-15 $25.16 $25.17 $25.16 $25.17 $24.65 56,021
2017-08-14 $25.16 $25.17 $25.14 $25.17 $24.65 97,993
2017-08-11 $25.16 $25.18 $25.16 $25.16 $24.64 38,907
2017-08-10 $25.17 $25.18 $25.13 $25.16 $24.64 91,957
2017-08-09 $25.17 $25.18 $25.15 $25.16 $24.64 24,894
2017-08-08 $25.15 $25.17 $25.14 $25.17 $24.65 24,513
2017-08-07 $25.18 $25.18 $25.14 $25.16 $24.64 64,305
2017-08-04 $25.17 $25.20 $25.14 $25.16 $24.64 54,315
2017-08-03 $25.17 $25.20 $25.15 $25.17 $24.65 35,740
2017-08-02 $25.17 $25.17 $25.14 $25.17 $24.65 174,677
2017-08-01 $25.17 $25.17 $25.15 $25.17 $24.65 58,730
2017-07-31 $25.17 $25.22 $25.17 $25.20 $24.65 55,037
2017-07-28 $25.18 $25.21 $25.17 $25.18 $24.63 24,522
2017-07-27 $25.18 $25.20 $25.17 $25.17 $24.62 42,434
2017-07-26 $25.21 $25.21 $25.18 $25.19 $24.64 26,974
2017-07-25 $25.17 $25.20 $25.16 $25.18 $24.63 53,391
2017-07-24 $25.17 $25.19 $25.16 $25.16 $24.61 68,348
2017-07-21 $25.18 $25.22 $25.15 $25.19 $24.63 44,668
2017-07-20 $25.18 $25.18 $25.16 $25.17 $24.62 22,288
2017-07-19 $25.19 $25.19 $25.16 $25.16 $24.61 70,661
2017-07-18 $25.17 $25.19 $25.15 $25.18 $24.62 46,545
2017-07-17 $25.16 $25.17 $25.16 $25.16 $24.61 102,773
2017-07-14 $25.17 $25.17 $25.16 $25.17 $24.62 10,973
2017-07-13 $25.16 $25.17 $25.16 $25.16 $24.61 21,540
2017-07-12 $25.17 $25.17 $25.16 $25.17 $24.62 14,235
2017-07-11 $25.16 $25.16 $25.14 $25.16 $24.61 22,577
2017-07-10 $25.14 $25.17 $25.14 $25.16 $24.60 44,442
2017-07-07 $25.20 $25.20 $25.15 $25.16 $24.61 31,840
2017-07-06 $25.17 $25.17 $25.14 $25.14 $24.59 36,492
2017-07-05 $25.14 $25.18 $25.13 $25.16 $24.61 48,417
2017-07-03 $25.15 $25.21 $25.12 $25.14 $24.59 11,887
2017-06-30 $25.20 $25.22 $25.16 $25.19 $24.60 33,953
2017-06-29 $25.20 $25.21 $25.16 $25.19 $24.60 34,241
2017-06-28 $25.22 $25.22 $25.16 $25.19 $24.60 42,288
2017-06-27 $25.18 $25.19 $25.15 $25.17 $24.58 138,588
2017-06-26 $25.17 $25.19 $25.15 $25.19 $24.60 50,266
2017-06-23 $25.17 $25.21 $25.16 $25.17 $24.58 53,664
2017-06-22 $25.16 $25.21 $25.15 $25.16 $24.57 69,614
2017-06-21 $25.20 $25.20 $25.15 $25.17 $24.58 40,882
2017-06-20 $25.17 $25.19 $25.16 $25.17 $24.58 27,048
2017-06-19 $25.17 $25.21 $25.16 $25.16 $24.57 58,535
2017-06-16 $25.15 $25.17 $25.15 $25.17 $24.58 47,315
2017-06-15 $25.17 $25.21 $25.15 $25.16 $24.57 86,163
2017-06-14 $25.17 $25.17 $25.15 $25.17 $24.58 23,984
2017-06-13 $25.16 $25.17 $25.15 $25.16 $24.57 33,072
2017-06-12 $25.16 $25.17 $25.15 $25.17 $24.58 31,485
2017-06-09 $25.16 $25.16 $25.15 $25.16 $24.57 34,627
2017-06-08 $25.16 $25.18 $25.15 $25.17 $24.58 59,784
2017-06-07 $25.16 $25.18 $25.14 $25.17 $24.58 75,034
2017-06-06 $25.17 $25.19 $25.16 $25.16 $24.57 42,533
2017-06-05 $25.17 $25.18 $25.15 $25.17 $24.58 29,695
2017-06-02 $25.16 $25.21 $25.15 $25.16 $24.57 37,491
2017-06-01 $25.14 $25.16 $25.14 $25.15 $24.56 39,175
2017-05-31 $25.50 $25.50 $25.18 $25.18 $24.56 70,528
2017-05-30 $25.20 $25.25 $25.17 $25.20 $24.58 84,148
2017-05-26 $25.20 $25.21 $25.17 $25.19 $24.57 27,683
2017-05-25 $25.21 $25.23 $25.18 $25.20 $24.58 22,861
2017-05-24 $25.18 $25.22 $25.17 $25.18 $24.56 69,304
2017-05-23 $25.19 $25.21 $25.16 $25.18 $24.56 83,708
2017-05-22 $25.21 $25.21 $25.18 $25.19 $24.57 48,119
2017-05-19 $25.23 $25.23 $25.18 $25.19 $24.57 18,782
2017-05-18 $25.20 $25.21 $25.18 $25.19 $24.57 39,280
2017-05-17 $25.18 $25.29 $25.17 $25.17 $24.55 151,225
2017-05-16 $25.17 $25.19 $25.15 $25.18 $24.56 39,897
2017-05-15 $25.17 $25.17 $25.15 $25.16 $24.54 25,942
2017-05-12 $25.16 $25.16 $25.14 $25.16 $24.54 26,913
2017-05-11 $25.14 $25.15 $25.14 $25.15 $24.53 36,041
2017-05-10 $25.16 $25.16 $25.14 $25.15 $24.53 33,931
2017-05-09 $25.15 $25.18 $25.14 $25.15 $24.53 36,791
2017-05-08 $25.16 $25.17 $25.14 $25.15 $24.53 40,566
2017-05-05 $25.15 $25.16 $25.14 $25.16 $24.54 27,250
2017-05-04 $25.13 $25.17 $25.13 $25.15 $24.53 55,677
2017-05-03 $25.16 $25.18 $25.14 $25.15 $24.53 48,105
2017-05-02 $25.15 $25.18 $25.13 $25.16 $24.55 92,938
2017-05-01 $25.18 $25.18 $25.13 $25.14 $24.52 37,338
2017-04-28 $25.18 $25.19 $25.17 $25.19 $24.53 51,988
2017-04-27 $25.19 $25.20 $25.16 $25.18 $24.53 119,436
2017-04-26 $25.18 $25.20 $25.16 $25.18 $24.53 46,868
2017-04-25 $25.23 $25.23 $25.16 $25.17 $24.52 50,230
2017-04-24 $25.21 $25.21 $25.17 $25.19 $24.54 49,591
2017-04-21 $25.19 $25.21 $25.17 $25.19 $24.54 73,471
2017-04-20 $25.16 $25.20 $25.16 $25.17 $24.52 158,278
2017-04-19 $25.16 $25.17 $25.15 $25.17 $24.52 25,903
2017-04-18 $25.16 $25.22 $25.15 $25.17 $24.52 38,058
2017-04-17 $25.16 $25.19 $25.15 $25.16 $24.51 26,379
2017-04-13 $25.16 $25.17 $25.15 $25.16 $24.51 89,973
2017-04-12 $25.17 $25.17 $25.14 $25.16 $24.51 246,535
2017-04-11 $25.16 $25.17 $25.15 $25.15 $24.50 47,231
2017-04-10 $25.15 $25.17 $25.14 $25.16 $24.51 104,834
2017-04-07 $25.14 $25.18 $25.13 $25.14 $24.49 41,630
2017-04-06 $25.15 $25.15 $25.13 $25.15 $24.50 58,872
2017-04-05 $25.15 $25.15 $25.13 $25.15 $24.50 31,611
2017-04-04 $25.15 $25.15 $25.13 $25.15 $24.50 40,014
2017-04-03 $25.15 $25.15 $25.13 $25.15 $24.50 67,090
2017-03-31 $25.17 $25.17 $25.11 $25.17 $24.49 83,298
2017-03-30 $25.16 $25.18 $25.15 $25.16 $24.48 35,416
2017-03-29 $25.18 $25.18 $25.15 $25.17 $24.49 37,558
2017-03-28 $25.19 $25.20 $25.15 $25.17 $24.49 54,782
2017-03-27 $25.18 $25.20 $25.16 $25.18 $24.50 68,255
2017-03-24 $25.17 $25.19 $25.16 $25.16 $24.48 33,400
2017-03-23 $25.16 $25.19 $25.15 $25.17 $24.49 28,014
2017-03-22 $25.16 $25.18 $25.15 $25.17 $24.49 43,160
2017-03-21 $25.16 $25.17 $25.14 $25.16 $24.48 53,283
2017-03-20 $25.14 $25.17 $25.14 $25.14 $24.46 68,644
2017-03-17 $25.15 $25.17 $25.13 $25.15 $24.47 53,129
2017-03-16 $25.15 $25.15 $25.13 $25.15 $24.47 86,795
2017-03-15 $25.13 $25.17 $25.12 $25.16 $24.48 75,837
2017-03-14 $25.14 $25.14 $25.11 $25.13 $24.45 69,214
2017-03-13 $25.14 $25.14 $25.13 $25.14 $24.46 69,973
2017-03-10 $25.15 $25.15 $25.13 $25.14 $24.46 78,199
2017-03-09 $25.15 $25.17 $25.13 $25.15 $24.47 44,957
2017-03-08 $25.16 $25.16 $25.13 $25.15 $24.47 113,002
2017-03-07 $25.16 $25.18 $25.14 $25.16 $24.48 29,142
2017-03-06 $25.16 $25.16 $25.14 $25.16 $24.48 148,717
2017-03-03 $25.16 $25.20 $25.12 $25.15 $24.47 111,168
2017-03-02 $25.17 $25.17 $25.14 $25.16 $24.48 36,894
2017-03-01 $25.21 $25.21 $25.15 $25.17 $24.49 84,231
2017-02-28 $25.22 $25.23 $25.18 $25.20 $24.48 89,928
2017-02-27 $25.22 $25.26 $25.19 $25.19 $24.47 98,735
2017-02-24 $25.24 $25.26 $25.18 $25.22 $24.50 284,112
2017-02-23 $25.24 $25.24 $25.16 $25.19 $24.47 49,429
2017-02-22 $25.17 $25.21 $25.17 $25.19 $24.47 56,261
2017-02-21 $25.18 $25.20 $25.17 $25.18 $24.46 47,402
2017-02-17 $25.18 $25.19 $25.17 $25.18 $24.46 55,254
2017-02-16 $25.15 $25.19 $25.15 $25.17 $24.45 78,866
2017-02-15 $25.18 $25.18 $25.13 $25.17 $24.45 45,589
2017-02-14 $25.18 $25.20 $25.14 $25.17 $24.45 57,871
2017-02-13 $25.19 $25.19 $25.16 $25.18 $24.46 51,909
2017-02-10 $25.20 $25.24 $25.16 $25.17 $24.45 58,477
2017-02-09 $25.18 $25.22 $25.17 $25.19 $24.47 79,406
2017-02-08 $25.18 $25.18 $25.17 $25.18 $24.46 43,207
2017-02-07 $25.18 $25.19 $25.16 $25.17 $24.45 426,783
2017-02-06 $25.17 $25.18 $25.17 $25.18 $24.46 51,751
2017-02-03 $25.16 $25.17 $25.15 $25.17 $24.45 27,575
2017-02-02 $25.15 $25.16 $25.15 $25.16 $24.44 47,850
2017-02-01 $25.16 $25.16 $25.12 $25.15 $24.44 57,313
2017-01-31 $25.17 $25.23 $25.17 $25.19 $24.44 107,317
2017-01-30 $25.16 $25.18 $25.16 $25.18 $24.43 54,374
2017-01-27 $25.17 $25.19 $25.16 $25.18 $24.43 103,630
2017-01-26 $25.18 $25.18 $25.17 $25.18 $24.43 20,450
2017-01-25 $25.16 $25.19 $25.15 $25.18 $24.43 106,984
2017-01-24 $25.18 $25.23 $25.16 $25.19 $24.44 271,741
2017-01-23 $25.19 $25.19 $25.16 $25.18 $24.43 131,676
2017-01-20 $25.17 $25.18 $25.15 $25.17 $24.42 66,203
2017-01-19 $25.17 $25.17 $25.15 $25.16 $24.41 35,933
2017-01-18 $25.17 $25.18 $25.15 $25.16 $24.41 83,191
2017-01-17 $25.17 $25.20 $25.14 $25.17 $24.42 69,826
2017-01-13 $25.23 $25.23 $25.12 $25.16 $24.41 122,579
2017-01-12 $25.15 $25.17 $25.15 $25.16 $24.41 218,820
2017-01-11 $25.16 $25.17 $25.14 $25.16 $24.41 57,837
2017-01-10 $25.14 $25.16 $25.12 $25.15 $24.40 79,641
2017-01-09 $25.14 $25.14 $25.13 $25.14 $24.39 54,150
2017-01-06 $25.14 $25.14 $25.12 $25.14 $24.39 44,972
2017-01-05 $25.13 $25.16 $25.10 $25.14 $24.39 63,594
2017-01-04 $25.14 $25.14 $25.10 $25.13 $24.38 109,592
2017-01-03 $25.14 $25.16 $25.13 $25.15 $24.40 156,991
2016-12-30 $25.13 $25.15 $25.10 $25.13 $24.38 115,129
2016-12-29 $25.11 $25.13 $25.10 $25.13 $24.38 55,275
2016-12-28 $25.09 $25.11 $25.09 $25.11 $24.36 74,731
2016-12-27 $25.12 $25.12 $25.07 $25.11 $24.36 96,990
2016-12-23 $25.12 $25.12 $25.08 $25.11 $24.36 48,936
2016-12-22 $25.13 $25.13 $25.07 $25.11 $24.36 86,627
2016-12-21 $25.12 $25.13 $25.09 $25.13 $24.36 62,698
2016-12-20 $25.13 $25.13 $25.09 $25.12 $24.35 75,772
2016-12-19 $25.12 $25.14 $25.09 $25.09 $24.32 68,616
2016-12-16 $25.13 $25.13 $25.04 $25.10 $24.33 74,085
2016-12-15 $25.13 $25.13 $25.05 $25.10 $24.33 232,969
2016-12-14 $25.14 $25.14 $25.10 $25.11 $24.34 53,754
2016-12-13 $25.14 $25.15 $25.11 $25.12 $24.35 70,998
2016-12-12 $25.15 $25.15 $25.12 $25.13 $24.36 35,192
2016-12-09 $25.16 $25.16 $25.10 $25.13 $24.36 92,348
2016-12-08 $25.15 $25.15 $25.10 $25.13 $24.36 62,971
2016-12-07 $25.14 $25.15 $25.10 $25.12 $24.35 53,429
2016-12-06 $25.10 $25.15 $25.09 $25.13 $24.36 49,674
2016-12-05 $25.06 $25.12 $25.05 $25.12 $24.35 146,246
2016-12-02 $25.14 $25.15 $25.04 $25.08 $24.31 114,629
2016-12-01 $25.11 $25.11 $25.06 $25.11 $24.34 37,475
2016-11-30 $25.17 $25.17 $25.09 $25.16 $24.36 77,359
2016-11-29 $25.18 $25.18 $25.13 $25.15 $24.35 31,995
2016-11-28 $25.18 $25.18 $25.06 $25.15 $24.35 62,944
2016-11-25 $25.16 $25.16 $25.11 $25.15 $24.34 6,098
2016-11-23 $25.17 $25.17 $25.12 $25.15 $24.35 41,847
2016-11-22 $25.18 $25.20 $25.07 $25.16 $24.36 72,082
2016-11-21 $25.16 $25.21 $25.10 $25.12 $24.32 46,180
2016-11-18 $25.21 $25.24 $25.18 $25.18 $24.38 37,641
2016-11-17 $25.21 $25.23 $25.19 $25.19 $24.39 67,021
2016-11-16 $25.23 $25.24 $25.18 $25.19 $24.39 35,645
2016-11-15 $25.20 $25.27 $25.18 $25.22 $24.42 63,352
2016-11-14 $25.20 $25.25 $25.18 $25.18 $24.38 35,968
2016-11-11 $25.24 $25.25 $25.18 $25.25 $24.45 28,379
2016-11-10 $25.25 $25.25 $25.20 $25.20 $24.40 32,355
2016-11-09 $25.23 $25.25 $25.19 $25.24 $24.44 18,351
2016-11-08 $25.24 $25.30 $25.18 $25.19 $24.39 42,043
2016-11-07 $25.25 $25.29 $25.21 $25.24 $24.44 21,396
2016-11-04 $25.20 $25.29 $25.19 $25.26 $24.45 20,086
2016-11-03 $25.29 $25.29 $25.21 $25.24 $24.44 46,673
2016-11-02 $25.26 $25.28 $25.18 $25.20 $24.40 15,688
2016-11-01 $25.23 $25.27 $25.18 $25.25 $24.45 18,912
2016-10-31 $25.27 $25.28 $25.20 $25.26 $24.42 16,789
2016-10-28 $25.26 $25.28 $25.20 $25.23 $24.40 26,542
2016-10-27 $25.26 $25.30 $25.23 $25.25 $24.41 16,714
2016-10-26 $25.22 $25.31 $25.21 $25.25 $24.41 58,591
2016-10-25 $25.25 $25.28 $25.22 $25.23 $24.39 62,674
2016-10-24 $25.27 $25.35 $25.25 $25.25 $24.41 17,565
2016-10-21 $25.26 $25.35 $25.25 $25.26 $24.42 14,663
2016-10-20 $25.28 $25.32 $25.22 $25.25 $24.41 20,109
2016-10-19 $25.27 $25.27 $25.23 $25.25 $24.41 27,411
2016-10-18 $25.30 $25.33 $25.22 $25.23 $24.39 15,169
2016-10-17 $25.24 $25.29 $25.22 $25.23 $24.39 32,305
2016-10-14 $25.24 $25.27 $25.20 $25.25 $24.41 90,094
2016-10-13 $25.25 $25.25 $25.19 $25.24 $24.40 28,651
2016-10-12 $25.23 $25.28 $25.23 $25.24 $24.40 18,255
2016-10-11 $25.23 $25.29 $25.23 $25.24 $24.40 38,554
2016-10-10 $25.24 $25.33 $25.24 $25.26 $24.42 31,489
2016-10-07 $25.24 $25.27 $25.21 $25.23 $24.39 17,354
2016-10-06 $25.23 $25.29 $25.21 $25.23 $24.39 32,849
2016-10-05 $25.27 $25.28 $25.20 $25.20 $24.37 35,083
2016-10-04 $25.24 $25.27 $25.20 $25.24 $24.40 76,946
2016-10-03 $25.27 $25.27 $25.23 $25.24 $24.40 22,200
2016-09-30 $25.28 $25.31 $25.26 $25.26 $24.39 39,606
2016-09-29 $25.31 $25.33 $25.29 $25.31 $24.43 16,657
2016-09-28 $25.29 $25.29 $25.27 $25.29 $24.42 27,745
2016-09-27 $25.30 $25.32 $25.26 $25.29 $24.42 30,713
2016-09-26 $25.29 $25.29 $25.26 $25.28 $24.41 26,658
2016-09-23 $25.26 $25.30 $25.26 $25.28 $24.41 4,243
2016-09-22 $25.29 $25.31 $25.26 $25.29 $24.42 17,042
2016-09-21 $25.29 $25.30 $25.26 $25.29 $24.42 22,784
2016-09-20 $25.28 $25.31 $25.23 $25.27 $24.40 27,394
2016-09-19 $25.28 $25.31 $25.28 $25.28 $24.41 26,169
2016-09-16 $25.31 $25.32 $25.28 $25.30 $24.43 41,187
2016-09-15 $25.30 $25.31 $25.27 $25.31 $24.44 21,007
2016-09-14 $25.22 $25.30 $25.22 $25.26 $24.39 19,016
2016-09-13 $25.29 $25.31 $25.22 $25.25 $24.38 33,778
2016-09-12 $25.31 $25.32 $25.26 $25.28 $24.41 11,678
2016-09-09 $25.23 $25.28 $25.23 $25.26 $24.39 28,698
2016-09-08 $25.25 $25.32 $25.25 $25.27 $24.40 27,594
2016-09-07 $25.32 $25.32 $25.26 $25.29 $24.42 18,353
2016-09-06 $25.28 $25.30 $25.26 $25.28 $24.41 49,854
2016-09-02 $25.32 $25.32 $25.25 $25.27 $24.40 42,077
2016-09-01 $25.29 $25.32 $25.26 $25.30 $24.43 11,424
2016-08-31 $25.33 $25.35 $25.31 $25.33 $24.43 23,768
2016-08-30 $25.37 $25.37 $25.29 $25.32 $24.42 38,687
2016-08-29 $25.35 $25.38 $25.29 $25.29 $24.39 21,072
2016-08-26 $25.33 $25.38 $25.31 $25.31 $24.41 23,584
2016-08-25 $25.35 $25.36 $25.32 $25.33 $24.43 40,406
2016-08-24 $25.40 $25.41 $25.31 $25.34 $24.44 31,990
2016-08-23 $25.33 $25.42 $25.31 $25.34 $24.44 24,951
2016-08-22 $25.39 $25.41 $25.32 $25.36 $24.45 29,653
2016-08-19 $25.37 $25.40 $25.29 $25.37 $24.46 34,566
2016-08-18 $25.35 $25.41 $25.31 $25.39 $24.48 37,235
2016-08-17 $25.35 $25.37 $25.30 $25.37 $24.46 84,097
2016-08-16 $25.30 $25.34 $25.29 $25.31 $24.41 17,862
2016-08-15 $25.34 $25.34 $25.29 $25.33 $24.43 202,711
2016-08-12 $25.35 $25.36 $25.30 $25.33 $24.43 16,540
2016-08-11 $25.37 $25.37 $25.32 $25.32 $24.42 32,197
2016-08-10 $25.33 $25.36 $25.31 $25.34 $24.44 26,299
2016-08-09 $25.36 $25.36 $25.32 $25.32 $24.42 11,642
2016-08-08 $25.29 $25.34 $25.28 $25.33 $24.43 23,570
2016-08-05 $25.35 $25.35 $25.31 $25.31 $24.41 18,628
2016-08-04 $25.36 $25.39 $25.32 $25.34 $24.44 12,134
2016-08-03 $25.29 $25.37 $25.29 $25.36 $24.45 52,220
2016-08-02 $25.32 $25.36 $25.29 $25.35 $24.45 12,230
2016-08-01 $25.34 $25.36 $25.31 $25.35 $24.45 30,326
2016-07-29 $25.38 $25.39 $25.34 $25.38 $24.44 16,206
2016-07-28 $25.29 $25.35 $25.29 $25.35 $24.41 18,758
2016-07-27 $25.32 $25.34 $25.29 $25.34 $24.40 41,544
2016-07-26 $25.40 $25.40 $25.29 $25.32 $24.38 38,262
2016-07-25 $25.45 $25.45 $25.31 $25.32 $24.38 27,157
2016-07-22 $25.34 $25.36 $25.30 $25.33 $24.39 22,594
2016-07-21 $25.32 $25.35 $25.30 $25.31 $24.37 28,959
2016-07-20 $25.33 $25.35 $25.33 $25.33 $24.39 14,889
2016-07-19 $25.33 $25.36 $25.31 $25.33 $24.39 23,192
2016-07-18 $25.32 $25.35 $25.29 $25.31 $24.37 26,788
2016-07-15 $25.31 $25.33 $25.27 $25.27 $24.34 43,756
2016-07-14 $25.32 $25.33 $25.26 $25.33 $24.39 15,420
2016-07-13 $25.26 $25.33 $25.22 $25.31 $24.37 20,392
2016-07-12 $25.31 $25.32 $25.25 $25.30 $24.36 22,100
2016-07-11 $25.31 $25.31 $25.26 $25.28 $24.35 69,324
2016-07-08 $25.32 $25.33 $25.28 $25.29 $24.35 65,198
2016-07-07 $25.33 $25.34 $25.26 $25.33 $24.39 20,530
2016-07-06 $25.36 $25.36 $25.29 $25.30 $24.36 112,852
2016-07-05 $25.28 $25.33 $25.27 $25.31 $24.37 15,046
2016-07-01 $25.27 $25.35 $25.25 $25.31 $24.37 41,602
2016-06-30 $25.36 $25.39 $25.31 $25.37 $24.40 24,326
2016-06-29 $25.35 $25.35 $25.28 $25.32 $24.35 15,947
2016-06-28 $25.31 $25.33 $25.27 $25.31 $24.34 59,500
2016-06-27 $25.29 $25.44 $25.26 $25.31 $24.34 62,663
2016-06-24 $25.34 $25.34 $25.24 $25.30 $24.33 62,624
2016-06-23 $25.28 $25.31 $25.25 $25.28 $24.31 40,491
2016-06-22 $25.25 $25.31 $25.24 $25.28 $24.31 34,082
2016-06-21 $25.30 $25.30 $25.20 $25.25 $24.28 57,088
2016-06-20 $25.21 $25.30 $25.21 $25.27 $24.30 43,772
2016-06-17 $25.28 $25.33 $25.21 $25.22 $24.25 83,847
2016-06-16 $25.30 $25.31 $25.22 $25.31 $24.34 15,419
2016-06-15 $25.23 $25.32 $25.23 $25.25 $24.28 17,733
2016-06-14 $25.21 $25.29 $25.21 $25.27 $24.30 45,585
2016-06-13 $25.31 $25.31 $25.22 $25.26 $24.29 188,058
2016-06-10 $25.29 $25.30 $25.23 $25.28 $24.31 27,488
2016-06-09 $25.31 $25.31 $25.23 $25.25 $24.28 37,219
2016-06-08 $25.21 $25.34 $25.19 $25.28 $24.31 40,591
2016-06-07 $25.20 $25.28 $25.20 $25.27 $24.30 14,722
2016-06-06 $25.27 $25.28 $25.25 $25.26 $24.29 9,834
2016-06-03 $25.27 $25.27 $25.21 $25.26 $24.29 17,579
2016-06-02 $25.12 $25.23 $25.12 $25.22 $24.25 34,666
2016-06-01 $25.15 $25.21 $25.11 $25.21 $24.24 32,890
2016-05-31 $25.49 $25.49 $25.20 $25.25 $24.25 29,896
2016-05-27 $25.25 $25.25 $25.17 $25.24 $24.24 18,544
2016-05-26 $25.34 $25.34 $25.15 $25.24 $24.24 20,758
2016-05-25 $25.34 $25.34 $25.15 $25.23 $24.23 54,262
2016-05-24 $25.21 $25.24 $25.16 $25.22 $24.22 31,679
2016-05-23 $25.22 $25.23 $25.13 $25.14 $24.14 41,057
2016-05-20 $25.22 $25.28 $25.14 $25.23 $24.23 28,544
2016-05-19 $25.35 $25.35 $25.12 $25.22 $24.22 63,633
2016-05-18 $25.18 $25.24 $25.18 $25.19 $24.19 33,688
2016-05-17 $25.15 $25.26 $25.09 $25.25 $24.24 22,762
2016-05-16 $25.27 $25.28 $25.16 $25.27 $24.27 43,943
2016-05-13 $25.32 $25.32 $25.17 $25.27 $24.27 70,408
2016-05-12 $25.29 $25.31 $25.20 $25.29 $24.28 39,205
2016-05-11 $25.29 $25.32 $25.26 $25.29 $24.29 18,199
2016-05-10 $25.26 $25.33 $25.25 $25.33 $24.33 56,268
2016-05-09 $25.20 $25.32 $25.20 $25.26 $24.26 11,568
2016-05-06 $25.36 $25.36 $25.20 $25.30 $24.30 96,964
2016-05-05 $25.29 $25.31 $25.28 $25.30 $24.29 21,870
2016-05-04 $25.29 $25.30 $25.25 $25.29 $24.28 21,218
2016-05-03 $25.30 $25.30 $25.26 $25.30 $24.30 36,300
2016-05-02 $25.38 $25.38 $25.24 $25.28 $24.28 41,861
2016-04-29 $25.19 $25.31 $25.19 $25.29 $24.26 26,135
2016-04-28 $25.26 $25.31 $25.22 $25.31 $24.27 37,056
2016-04-27 $25.25 $25.31 $25.20 $25.26 $24.23 20,333
2016-04-26 $25.21 $25.24 $25.20 $25.24 $24.21 22,611
2016-04-25 $25.28 $25.29 $25.22 $25.29 $24.26 20,455
2016-04-22 $25.30 $25.30 $25.25 $25.28 $24.25 23,407
2016-04-21 $25.29 $25.29 $25.26 $25.28 $24.25 34,677
2016-04-20 $25.28 $25.30 $25.23 $25.30 $24.27 55,943
2016-04-19 $25.25 $25.32 $25.23 $25.29 $24.26 45,100
2016-04-18 $25.27 $25.30 $25.23 $25.29 $24.26 25,585
2016-04-15 $25.24 $25.28 $25.23 $25.25 $24.22 36,036
2016-04-14 $25.21 $25.27 $25.19 $25.24 $24.21 41,377
2016-04-13 $25.28 $25.30 $25.21 $25.24 $24.21 33,507
2016-04-12 $25.23 $25.30 $25.23 $25.26 $24.23 117,532
2016-04-11 $25.28 $25.34 $25.25 $25.25 $24.22 33,828
2016-04-08 $25.31 $25.37 $25.22 $25.26 $24.23 31,224
2016-04-07 $25.25 $25.28 $25.23 $25.26 $24.23 28,913
2016-04-06 $25.21 $25.27 $25.19 $25.19 $24.16 60,619
2016-04-05 $25.24 $25.30 $25.23 $25.26 $24.23 24,325
2016-04-04 $25.22 $25.31 $25.13 $25.23 $24.20 46,781
2016-04-01 $25.23 $25.24 $25.18 $25.24 $24.20 23,275
2016-03-31 $25.26 $25.28 $25.21 $25.27 $24.20 39,690
2016-03-30 $25.20 $25.26 $25.17 $25.26 $24.19 44,097
2016-03-29 $25.21 $25.25 $25.15 $25.21 $24.15 111,673
2016-03-28 $25.18 $25.22 $25.17 $25.18 $24.12 31,271
2016-03-24 $25.18 $25.20 $25.16 $25.20 $24.14 33,597
2016-03-23 $25.18 $25.20 $25.15 $25.20 $24.14 30,414
2016-03-22 $25.15 $25.20 $25.15 $25.20 $24.14 30,560
2016-03-21 $25.15 $25.22 $25.15 $25.22 $24.16 15,774
2016-03-18 $25.20 $25.20 $25.13 $25.19 $24.13 23,865
2016-03-17 $25.22 $25.23 $25.14 $25.17 $24.11 31,746
2016-03-16 $25.08 $25.18 $25.05 $25.18 $24.12 46,934
2016-03-15 $25.04 $25.10 $25.04 $25.05 $23.99 30,435
2016-03-14 $25.02 $25.14 $25.02 $25.04 $23.98 26,326
2016-03-11 $25.06 $25.11 $25.02 $25.11 $24.05 31,111
2016-03-10 $25.02 $25.12 $25.01 $25.10 $24.04 20,226
2016-03-09 $25.09 $25.09 $25.03 $25.07 $24.01 68,549
2016-03-08 $25.02 $25.05 $25.00 $25.04 $23.98 25,902
2016-03-07 $25.03 $25.03 $25.00 $25.03 $23.97 27,708
2016-03-04 $25.02 $25.12 $25.02 $25.05 $23.99 24,148
2016-03-03 $25.01 $25.11 $24.98 $25.04 $23.98 43,493
2016-03-02 $24.99 $25.02 $24.99 $25.02 $23.96 23,590
2016-03-01 $25.05 $25.07 $24.99 $24.99 $23.94 29,923
2016-02-29 $25.03 $25.06 $24.99 $25.06 $23.97 13,619
2016-02-26 $25.06 $25.10 $24.98 $25.10 $24.01 33,070
2016-02-25 $24.98 $25.06 $24.98 $25.06 $23.97 12,025
2016-02-24 $24.96 $25.09 $24.96 $25.07 $23.98 23,062
2016-02-23 $24.95 $25.02 $24.94 $25.01 $23.92 28,995
2016-02-22 $25.05 $25.06 $24.93 $24.98 $23.89 52,483
2016-02-19 $25.02 $25.03 $24.96 $24.97 $23.88 40,699
2016-02-18 $25.01 $25.05 $24.96 $25.04 $23.95 36,576
2016-02-17 $25.02 $25.02 $24.97 $25.01 $23.92 39,301
2016-02-16 $24.89 $25.00 $24.87 $24.96 $23.87 63,937
2016-02-12 $25.01 $25.04 $24.95 $25.03 $23.94 22,005
2016-02-11 $25.01 $25.05 $25.00 $25.05 $23.96 28,599
2016-02-10 $25.04 $25.04 $24.97 $25.00 $23.91 9,604
2016-02-09 $25.02 $25.05 $25.01 $25.04 $23.95 8,664
2016-02-08 $25.02 $25.05 $25.02 $25.03 $23.94 22,295
2016-02-05 $25.00 $25.03 $25.00 $25.03 $23.94 42,139
2016-02-04 $25.10 $25.10 $24.97 $25.01 $23.92 50,384
2016-02-03 $25.08 $25.12 $25.06 $25.11 $24.01 26,806
2016-02-02 $25.04 $25.08 $25.04 $25.06 $23.97 28,532
2016-02-01 $25.26 $25.26 $25.05 $25.07 $23.98 44,471
2016-01-29 $25.09 $25.16 $25.01 $25.10 $23.97 39,160
2016-01-28 $25.06 $25.09 $24.99 $25.09 $23.96 16,295
2016-01-27 $25.07 $25.07 $25.01 $25.05 $23.92 27,346
2016-01-26 $25.07 $25.10 $25.04 $25.06 $23.93 53,797
2016-01-25 $25.03 $25.15 $25.03 $25.11 $23.98 31,789
2016-01-22 $25.06 $25.09 $25.04 $25.09 $23.96 24,443
2016-01-21 $25.14 $25.14 $25.02 $25.12 $23.99 28,729
2016-01-20 $25.09 $25.15 $25.02 $25.08 $23.95 46,162
2016-01-19 $25.01 $25.19 $24.98 $25.09 $23.96 45,027
2016-01-15 $25.15 $25.15 $25.10 $25.14 $24.01 110,626
2016-01-14 $25.08 $25.12 $25.07 $25.10 $23.97 11,074
2016-01-13 $25.06 $25.23 $25.03 $25.10 $23.97 35,005
2016-01-12 $25.07 $25.15 $25.05 $25.09 $23.96 31,661
2016-01-11 $25.01 $25.09 $25.01 $25.08 $23.95 12,041
2016-01-08 $25.09 $26.20 $25.00 $25.04 $23.92 108,419
2016-01-07 $25.06 $25.10 $24.98 $25.05 $23.92 6,694
2016-01-06 $25.07 $25.10 $24.94 $25.06 $23.93 7,157
2016-01-05 $25.00 $25.17 $24.93 $24.99 $23.87 31,895
2016-01-04 $25.00 $25.07 $24.88 $24.95 $23.83 20,542
2015-12-31 $24.88 $25.00 $24.88 $24.98 $23.86 4,012
2015-12-30 $24.98 $25.03 $24.81 $25.02 $23.90 38,209
2015-12-29 $25.02 $25.02 $24.69 $24.93 $23.81 26,091
2015-12-28 $25.02 $25.02 $24.92 $25.02 $23.90 8,105
2015-12-24 $25.01 $25.02 $25.00 $25.00 $23.88 8,174
2015-12-23 $25.06 $25.06 $25.01 $25.03 $23.88 27,768
2015-12-22 $25.01 $25.04 $25.01 $25.02 $23.87 25,068
2015-12-21 $25.06 $25.06 $25.03 $25.05 $23.90 30,210
2015-12-18 $25.10 $25.10 $25.00 $25.01 $23.87 22,032
2015-12-17 $24.98 $25.03 $24.97 $25.02 $23.87 44,676
2015-12-16 $24.99 $25.06 $24.90 $24.98 $23.83 52,140
2015-12-15 $25.05 $25.07 $25.00 $25.02 $23.87 13,215
2015-12-14 $25.00 $25.09 $25.00 $25.08 $23.93 354,847
2015-12-11 $25.05 $25.05 $25.04 $25.05 $23.90 10,002
2015-12-10 $25.13 $25.13 $25.05 $25.08 $23.93 6,918
2015-12-09 $25.01 $25.12 $25.01 $25.05 $23.90 4,318
2015-12-08 $25.10 $25.14 $25.02 $25.05 $23.90 17,918
2015-12-07 $25.12 $25.12 $25.06 $25.11 $23.95 4,061
2015-12-04 $25.05 $25.12 $25.05 $25.08 $23.93 8,805
2015-12-03 $25.08 $25.13 $25.03 $25.10 $23.95 18,681
2015-12-02 $25.08 $25.12 $25.08 $25.12 $23.97 12,378
2015-12-01 $25.05 $25.12 $25.05 $25.12 $23.97 2,755
2015-11-30 $25.10 $25.15 $25.08 $25.09 $23.91 7,618
2015-11-27 $25.09 $25.14 $25.09 $25.11 $23.93 9,969
2015-11-25 $25.11 $25.13 $25.06 $25.12 $23.94 7,747
2015-11-24 $25.11 $25.12 $25.10 $25.12 $23.94 20,708
2015-11-23 $25.14 $25.14 $25.05 $25.12 $23.94 1,794
2015-11-20 $25.12 $25.16 $25.10 $25.10 $23.91 4,136
2015-11-19 $25.12 $25.13 $25.07 $25.13 $23.95 11,358
2015-11-18 $25.13 $25.13 $25.08 $25.11 $23.93 12,143
2015-11-17 $25.12 $25.12 $25.08 $25.10 $23.92 33,146
2015-11-16 $25.13 $25.15 $25.08 $25.14 $23.95 8,680
2015-11-13 $25.10 $25.16 $25.06 $25.12 $23.94 8,712
2015-11-12 $25.13 $25.13 $25.08 $25.12 $23.94 24,155
2015-11-11 $25.16 $25.16 $25.05 $25.07 $23.89 5,197
2015-11-10 $25.08 $25.13 $25.05 $25.08 $23.90 25,808
2015-11-09 $25.09 $25.14 $25.04 $25.11 $23.92 19,612
2015-11-06 $25.09 $25.09 $25.06 $25.09 $23.91 3,769
2015-11-05 $25.06 $25.12 $25.06 $25.12 $23.94 8,154
2015-11-04 $25.13 $25.13 $25.11 $25.11 $23.93 10,835
2015-11-03 $25.17 $25.17 $25.08 $25.15 $23.96 14,117
2015-11-02 $25.20 $25.20 $25.12 $25.14 $23.95 12,687
2015-10-30 $25.19 $25.19 $25.14 $25.19 $23.97 11,976
2015-10-29 $25.17 $25.20 $25.15 $25.19 $23.97 9,021
2015-10-28 $25.26 $25.27 $25.17 $25.22 $24.00 20,895
2015-10-27 $25.22 $25.28 $25.22 $25.26 $24.04 23,265
2015-10-26 $25.25 $25.26 $25.17 $25.23 $24.01 22,633
2015-10-23 $25.22 $25.23 $25.18 $25.23 $24.01 9,715
2015-10-22 $25.21 $25.24 $25.18 $25.24 $24.02 9,657
2015-10-21 $25.20 $25.20 $25.16 $25.20 $23.98 12,267
2015-10-20 $25.23 $25.23 $25.20 $25.20 $23.98 4,295
2015-10-19 $25.19 $25.25 $25.18 $25.25 $24.03 10,493
2015-10-16 $25.22 $25.22 $25.15 $25.22 $24.00 5,061
2015-10-15 $25.24 $25.25 $25.20 $25.23 $24.01 17,660
2015-10-14 $25.21 $25.21 $25.19 $25.21 $23.99 11,215
2015-10-13 $25.21 $25.23 $25.15 $25.21 $23.99 20,799
2015-10-12 $25.19 $25.22 $25.16 $25.22 $24.00 21,816
2015-10-09 $25.17 $25.20 $25.14 $25.20 $23.98 26,466
2015-10-08 $25.20 $25.24 $25.13 $25.18 $23.96 8,775
2015-10-07 $25.18 $25.23 $25.09 $25.19 $23.97 22,048
2015-10-06 $25.19 $25.21 $25.07 $25.20 $23.98 10,125
2015-10-05 $25.25 $25.25 $25.20 $25.22 $24.00 16,576
2015-10-02 $25.23 $25.23 $25.20 $25.22 $24.00 11,960
2015-10-01 $25.24 $25.24 $25.17 $25.23 $24.01 18,698
2015-09-30 $25.17 $25.24 $25.17 $25.20 $23.95 40,556
2015-09-29 $25.16 $25.24 $25.16 $25.24 $23.99 4,733
2015-09-28 $25.14 $25.24 $25.14 $25.23 $23.98 7,967
2015-09-25 $25.16 $25.25 $25.15 $25.23 $23.97 24,934
2015-09-24 $25.27 $25.27 $25.19 $25.19 $23.95 11,311
2015-09-23 $25.25 $25.25 $25.17 $25.24 $23.99 23,568
2015-09-22 $25.19 $25.23 $25.18 $25.20 $23.95 16,890
2015-09-21 $25.07 $25.22 $25.04 $25.21 $23.96 31,736
2015-09-18 $25.19 $25.29 $25.12 $25.22 $23.97 34,574
2015-09-17 $25.09 $25.21 $25.08 $25.20 $23.95 5,717
2015-09-16 $25.02 $25.12 $25.02 $25.12 $23.87 4,804
2015-09-15 $25.09 $25.13 $25.02 $25.12 $23.87 15,289
2015-09-14 $25.12 $25.13 $25.09 $25.13 $23.88 6,546
2015-09-11 $25.13 $25.13 $25.09 $25.12 $23.87 4,924
2015-09-10 $25.10 $25.12 $25.09 $25.11 $23.87 4,806
2015-09-09 $25.07 $25.20 $25.00 $25.18 $23.93 31,873
2015-09-08 $25.09 $25.12 $25.09 $25.10 $23.86 6,411
2015-09-04 $25.05 $25.13 $25.05 $25.10 $23.86 5,900
2015-09-03 $24.98 $25.09 $24.98 $25.08 $23.84 3,782
2015-09-02 $25.04 $25.08 $24.98 $25.08 $23.84 5,049
2015-09-01 $25.03 $25.10 $24.95 $25.06 $23.82 3,908
2015-08-31 $25.05 $25.06 $24.98 $25.02 $23.75 4,431
2015-08-28 $25.09 $25.09 $25.04 $25.07 $23.80 4,745
2015-08-27 $25.04 $25.15 $25.01 $25.11 $23.83 23,017
2015-08-26 $25.05 $25.07 $25.01 $25.06 $23.79 8,561
2015-08-25 $25.07 $25.15 $25.04 $25.05 $23.78 11,257
2015-08-24 $25.12 $25.26 $25.02 $25.06 $23.79 154,622

ISHARES IBONDS DEC 2018 TERM CORPORATE ETF (IBDH) News Headlines

Recent ISHARES IBONDS DEC 2018 TERM CORPORATE ETF (IBDH) News
Similar Companies to ISHARES IBONDS DEC 2018 TERM CORPORATE ETF (IBDH) 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.