ISHARES IBONDS DEC 2019 TERM CORPORATE ETF (IBDK) Exchange: NYSE ARCA

Data as of April 19, 2024

$24.87 ($0.00) 0.00%

ISHARES IBONDS DEC 2019 TERM CORPORATE ETF - Daily Information
Click for more stock information on ISHARES IBONDS DEC 2019 TERM CORPORATE ETF.
Daily Information Data
Date April 19, 2024
Open $24.86
Previous Close $24.87
High $24.87
Low $24.85
Adjusted Open $24.86
Previous Adjusted Close $24.87
Adjusted High $24.87
Adjusted Low $24.85

About ISHARES IBONDS DEC 2019 TERM CORPORATE ETF (IBDK)

DELISTED - The Fund seeks to meet its investment objective generally by investing in individual securities which satisfy the criteria of the Bloomberg Barclays December 2019 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. The Fund is a term fund that will terminate on or about December 15, 2019, 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, 2018 and before December 16, 2019. As of October 31, 2018, a significant portion of the Underlying Index is represented by securities of companies in the financials and industrials industries or sectors. The components of the Underlying Index 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 named 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, 2019. 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, 2019, 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 (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 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 of the Underlying Index, except during the last months of the Fund’s operations, as described below, and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. In the last months of operation, as the bonds held by the Fund mature, the proceeds will not be reinvested by the Fund in bonds but instead will be held in cash and cash equivalents. By December 15, 2019, 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 2019 TERM CORPORATE ETF (IBDK)

Date Open High Low Close Adj.Close Volume
2019-12-16 $24.86 $24.87 $24.85 $24.87 $24.87 109,154
2019-12-13 $24.86 $24.87 $24.86 $24.87 $24.87 209,381
2019-12-12 $24.86 $24.88 $24.86 $24.86 $24.86 183,356
2019-12-11 $24.85 $24.87 $24.85 $24.87 $24.87 182,954
2019-12-10 $24.86 $24.87 $24.85 $24.86 $24.86 265,381
2019-12-09 $24.85 $24.88 $24.85 $24.87 $24.87 71,761
2019-12-06 $24.85 $24.89 $24.85 $24.87 $24.87 45,982
2019-12-05 $24.85 $24.87 $24.85 $24.86 $24.86 51,914
2019-12-04 $24.85 $24.86 $24.84 $24.86 $24.86 103,374
2019-12-03 $24.85 $24.86 $24.84 $24.86 $24.86 337,675
2019-12-02 $24.84 $24.86 $24.84 $24.86 $24.86 83,230
2019-11-29 $24.86 $24.86 $24.85 $24.85 $24.85 22,712
2019-11-27 $24.85 $24.86 $24.84 $24.85 $24.85 139,606
2019-11-26 $24.85 $24.86 $24.84 $24.85 $24.85 162,779
2019-11-25 $24.83 $24.86 $24.83 $24.86 $24.86 153,215
2019-11-22 $24.83 $24.85 $24.83 $24.85 $24.85 94,406
2019-11-21 $24.84 $24.86 $24.83 $24.85 $24.85 82,714
2019-11-20 $24.84 $24.86 $24.83 $24.84 $24.84 142,787
2019-11-19 $24.84 $24.85 $24.83 $24.85 $24.85 107,214
2019-11-18 $24.83 $24.86 $24.82 $24.86 $24.86 94,240
2019-11-15 $24.84 $24.84 $24.83 $24.83 $24.83 82,312
2019-11-14 $24.84 $24.84 $24.83 $24.83 $24.83 122,641
2019-11-13 $24.83 $24.84 $24.83 $24.84 $24.84 82,522
2019-11-12 $24.83 $24.84 $24.83 $24.84 $24.84 37,819
2019-11-11 $24.82 $24.83 $24.82 $24.83 $24.83 62,203
2019-11-08 $24.83 $24.84 $24.82 $24.84 $24.84 77,083
2019-11-07 $24.83 $24.84 $24.82 $24.84 $24.84 80,997
2019-11-06 $24.82 $24.84 $24.82 $24.83 $24.83 46,062
2019-11-05 $24.82 $24.83 $24.82 $24.83 $24.83 135,116
2019-11-04 $24.82 $24.84 $24.82 $24.83 $24.83 89,646
2019-11-01 $24.82 $24.85 $24.82 $24.83 $24.83 44,278
2019-10-31 $24.86 $24.87 $24.86 $24.86 $24.82 82,813
2019-10-30 $24.86 $24.87 $24.85 $24.86 $24.82 36,636
2019-10-29 $24.85 $24.87 $24.85 $24.86 $24.82 55,063
2019-10-28 $24.85 $24.87 $24.85 $24.86 $24.82 39,285
2019-10-25 $24.85 $24.87 $24.85 $24.86 $24.82 45,140
2019-10-24 $24.85 $24.87 $24.85 $24.86 $24.82 51,355
2019-10-23 $24.85 $24.86 $24.84 $24.85 $24.81 38,854
2019-10-22 $24.85 $24.86 $24.84 $24.84 $24.80 628,470
2019-10-21 $24.85 $24.86 $24.84 $24.86 $24.82 89,318
2019-10-18 $24.84 $24.86 $24.84 $24.85 $24.81 57,036
2019-10-17 $24.84 $24.87 $24.84 $24.84 $24.80 36,963
2019-10-16 $24.84 $24.86 $24.84 $24.84 $24.80 38,825
2019-10-15 $24.85 $24.85 $24.83 $24.85 $24.81 40,925
2019-10-14 $24.84 $24.85 $24.83 $24.84 $24.80 59,160
2019-10-11 $24.83 $24.84 $24.83 $24.84 $24.80 52,575
2019-10-10 $24.83 $24.84 $24.82 $24.84 $24.80 81,579
2019-10-09 $24.83 $24.84 $24.82 $24.83 $24.79 71,692
2019-10-08 $24.82 $24.85 $24.82 $24.84 $24.80 77,351
2019-10-07 $24.83 $24.84 $24.82 $24.83 $24.79 134,746
2019-10-04 $24.84 $24.84 $24.82 $24.83 $24.79 115,052
2019-10-03 $24.81 $24.83 $24.81 $24.82 $24.78 68,891
2019-10-02 $24.81 $24.84 $24.81 $24.82 $24.79 27,902
2019-10-01 $24.80 $24.83 $24.79 $24.82 $24.78 79,859
2019-09-30 $24.85 $24.88 $24.84 $24.85 $24.77 56,881
2019-09-27 $24.84 $24.88 $24.84 $24.87 $24.79 29,642
2019-09-26 $24.84 $24.87 $24.84 $24.85 $24.77 65,006
2019-09-25 $24.84 $24.86 $24.84 $24.86 $24.77 89,936
2019-09-24 $24.87 $24.87 $24.85 $24.86 $24.77 31,651
2019-09-23 $24.84 $24.86 $24.84 $24.86 $24.78 60,993
2019-09-20 $24.84 $24.86 $24.84 $24.85 $24.77 122,308
2019-09-19 $24.84 $24.85 $24.84 $24.85 $24.77 59,436
2019-09-18 $24.83 $24.85 $24.83 $24.85 $24.77 59,737
2019-09-17 $24.83 $24.85 $24.83 $24.85 $24.77 60,235
2019-09-16 $24.82 $24.85 $24.82 $24.84 $24.75 164,346
2019-09-13 $24.82 $24.84 $24.82 $24.84 $24.75 86,413
2019-09-12 $24.83 $24.84 $24.82 $24.83 $24.75 290,126
2019-09-11 $24.85 $24.85 $24.82 $24.83 $24.75 59,271
2019-09-10 $24.83 $24.84 $24.83 $24.84 $24.75 139,478
2019-09-09 $24.85 $24.85 $24.83 $24.84 $24.76 66,221
2019-09-06 $24.83 $24.83 $24.82 $24.82 $24.74 81,653
2019-09-05 $24.84 $24.84 $24.78 $24.82 $24.74 205,767
2019-09-04 $24.81 $24.84 $24.81 $24.82 $24.74 191,465
2019-09-03 $24.80 $24.84 $24.80 $24.81 $24.73 62,577
2019-08-30 $24.86 $24.87 $24.85 $24.86 $24.74 120,452
2019-08-29 $24.87 $24.89 $24.86 $24.86 $24.73 30,131
2019-08-28 $24.85 $24.88 $24.85 $24.87 $24.74 107,882
2019-08-27 $24.86 $24.87 $24.86 $24.87 $24.74 100,982
2019-08-26 $24.88 $24.88 $24.85 $24.86 $24.73 37,661
2019-08-23 $24.86 $24.86 $24.85 $24.86 $24.73 105,105
2019-08-22 $24.84 $24.87 $24.84 $24.86 $24.73 66,604
2019-08-21 $24.84 $24.86 $24.84 $24.86 $24.73 47,954
2019-08-20 $24.84 $24.85 $24.84 $24.85 $24.72 76,472
2019-08-19 $24.84 $24.85 $24.83 $24.85 $24.72 853,631
2019-08-16 $24.84 $24.86 $24.83 $24.85 $24.72 238,885
2019-08-15 $24.83 $24.87 $24.83 $24.85 $24.72 83,927
2019-08-14 $24.83 $24.86 $24.83 $24.84 $24.71 73,024
2019-08-13 $24.83 $24.85 $24.82 $24.84 $24.71 168,264
2019-08-12 $24.83 $24.86 $24.82 $24.83 $24.70 56,039
2019-08-09 $24.82 $24.86 $24.81 $24.82 $24.69 150,396
2019-08-08 $24.84 $24.86 $24.82 $24.82 $24.69 56,706
2019-08-07 $24.83 $24.85 $24.82 $24.82 $24.69 131,706
2019-08-06 $24.84 $24.84 $24.81 $24.82 $24.69 150,123
2019-08-05 $24.82 $24.83 $24.81 $24.83 $24.70 98,104
2019-08-02 $24.82 $24.84 $24.82 $24.82 $24.69 69,494
2019-08-01 $24.81 $24.83 $24.81 $24.83 $24.70 59,183
2019-07-31 $24.86 $24.88 $24.86 $24.87 $24.70 67,051
2019-07-30 $24.87 $24.87 $24.86 $24.86 $24.69 214,930
2019-07-29 $24.85 $24.87 $24.85 $24.86 $24.69 41,337
2019-07-26 $24.86 $24.86 $24.84 $24.86 $24.68 46,932
2019-07-25 $24.85 $24.86 $24.84 $24.85 $24.67 200,749
2019-07-24 $24.84 $24.86 $24.84 $24.85 $24.68 77,297
2019-07-23 $24.84 $24.85 $24.84 $24.85 $24.67 140,264
2019-07-22 $24.84 $24.85 $24.84 $24.84 $24.67 76,897
2019-07-19 $24.84 $24.85 $24.83 $24.84 $24.67 70,341
2019-07-18 $24.84 $24.85 $24.84 $24.84 $24.67 62,941
2019-07-17 $24.84 $24.85 $24.83 $24.84 $24.66 93,227
2019-07-16 $24.83 $24.85 $24.83 $24.85 $24.68 82,652
2019-07-15 $24.83 $24.84 $24.83 $24.83 $24.66 113,006
2019-07-12 $24.83 $24.84 $24.83 $24.83 $24.66 89,809
2019-07-11 $24.85 $24.85 $24.83 $24.83 $24.66 85,258
2019-07-10 $24.82 $24.84 $24.82 $24.84 $24.67 182,991
2019-07-09 $24.82 $24.84 $24.82 $24.83 $24.66 59,228
2019-07-08 $24.82 $24.83 $24.82 $24.82 $24.65 57,084
2019-07-05 $24.82 $24.84 $24.81 $24.83 $24.65 147,303
2019-07-03 $24.80 $24.84 $24.80 $24.83 $24.66 54,548
2019-07-02 $24.81 $24.83 $24.80 $24.81 $24.64 51,786
2019-07-01 $24.80 $24.84 $24.80 $24.82 $24.65 423,298
2019-06-28 $24.87 $24.87 $24.85 $24.87 $24.65 111,116
2019-06-27 $24.85 $24.87 $24.84 $24.86 $24.64 230,213
2019-06-26 $24.87 $24.87 $24.84 $24.86 $24.64 66,639
2019-06-25 $24.85 $24.87 $24.84 $24.85 $24.63 192,705
2019-06-24 $24.87 $24.87 $24.85 $24.86 $24.64 67,260
2019-06-21 $24.86 $24.86 $24.84 $24.85 $24.63 128,554
2019-06-20 $24.84 $24.85 $24.84 $24.85 $24.63 66,390
2019-06-19 $24.83 $24.85 $24.83 $24.85 $24.63 63,699
2019-06-18 $24.84 $24.87 $24.83 $24.85 $24.63 68,319
2019-06-17 $24.83 $24.84 $24.83 $24.83 $24.61 51,312
2019-06-14 $24.85 $24.85 $24.82 $24.84 $24.62 32,782
2019-06-13 $24.84 $24.84 $24.82 $24.84 $24.62 95,540
2019-06-12 $24.82 $24.83 $24.82 $24.83 $24.60 83,428
2019-06-11 $24.82 $24.84 $24.82 $24.83 $24.61 76,033
2019-06-10 $24.83 $24.83 $24.82 $24.83 $24.61 63,256
2019-06-07 $24.83 $24.83 $24.81 $24.82 $24.60 88,544
2019-06-06 $24.81 $24.83 $24.81 $24.83 $24.60 159,204
2019-06-05 $24.83 $24.84 $24.81 $24.83 $24.60 175,417
2019-06-04 $24.83 $24.83 $24.80 $24.82 $24.60 205,801
2019-06-03 $24.80 $24.82 $24.80 $24.81 $24.59 241,054
2019-05-31 $24.84 $24.87 $24.84 $24.86 $24.59 716,196
2019-05-30 $24.84 $24.86 $24.84 $24.86 $24.59 75,098
2019-05-29 $24.84 $24.86 $24.84 $24.85 $24.58 54,127
2019-05-28 $24.83 $24.86 $24.83 $24.85 $24.58 140,870
2019-05-24 $24.86 $24.86 $24.83 $24.84 $24.57 52,847
2019-05-23 $24.85 $24.85 $24.84 $24.84 $24.57 65,104
2019-05-22 $24.85 $24.85 $24.83 $24.85 $24.58 46,330
2019-05-21 $24.84 $24.85 $24.82 $24.84 $24.57 118,647
2019-05-20 $24.83 $24.85 $24.83 $24.85 $24.58 58,705
2019-05-17 $24.85 $24.85 $24.82 $24.84 $24.57 83,550
2019-05-16 $24.83 $24.85 $24.83 $24.85 $24.58 44,814
2019-05-15 $24.84 $24.85 $24.82 $24.84 $24.57 63,853
2019-05-14 $24.83 $24.84 $24.82 $24.84 $24.57 85,507
2019-05-13 $24.83 $24.84 $24.82 $24.83 $24.56 96,116
2019-05-10 $24.82 $24.83 $24.81 $24.82 $24.55 69,212
2019-05-09 $24.82 $24.84 $24.82 $24.84 $24.57 43,656
2019-05-08 $24.84 $24.84 $24.81 $24.82 $24.55 113,244
2019-05-07 $24.83 $24.83 $24.81 $24.83 $24.56 81,085
2019-05-06 $24.80 $24.83 $24.79 $24.82 $24.55 355,121
2019-05-03 $24.82 $24.82 $24.80 $24.81 $24.54 66,525
2019-05-02 $24.79 $24.81 $24.79 $24.81 $24.54 309,761
2019-05-01 $24.79 $24.82 $24.79 $24.80 $24.53 333,014
2019-04-30 $24.86 $24.86 $24.84 $24.85 $24.53 342,567
2019-04-29 $24.84 $24.85 $24.84 $24.85 $24.53 256,157
2019-04-26 $24.84 $24.84 $24.83 $24.84 $24.52 185,964
2019-04-25 $24.85 $24.85 $24.83 $24.84 $24.52 134,124
2019-04-24 $24.83 $24.85 $24.83 $24.85 $24.53 93,445
2019-04-23 $24.85 $24.86 $24.82 $24.84 $24.52 114,776
2019-04-22 $24.86 $24.86 $24.83 $24.84 $24.52 91,483
2019-04-18 $24.82 $24.85 $24.82 $24.85 $24.53 70,844
2019-04-17 $24.82 $24.84 $24.82 $24.84 $24.52 59,386
2019-04-16 $24.82 $24.85 $24.82 $24.84 $24.52 74,847
2019-04-15 $24.82 $24.84 $24.81 $24.82 $24.50 87,836
2019-04-12 $24.82 $24.84 $24.82 $24.84 $24.52 103,100
2019-04-11 $24.82 $24.84 $24.82 $24.84 $24.52 84,433
2019-04-10 $24.80 $24.83 $24.80 $24.83 $24.51 72,004
2019-04-09 $24.82 $24.84 $24.80 $24.80 $24.48 112,564
2019-04-08 $24.81 $24.81 $24.80 $24.81 $24.49 286,138
2019-04-05 $24.82 $24.82 $24.80 $24.82 $24.50 264,532
2019-04-04 $24.81 $24.82 $24.80 $24.81 $24.49 335,436
2019-04-03 $24.81 $24.82 $24.80 $24.80 $24.48 107,693
2019-04-02 $24.80 $24.82 $24.80 $24.82 $24.50 119,710
2019-04-01 $24.79 $24.83 $24.79 $24.80 $24.48 494,104
2019-03-29 $24.87 $24.88 $24.85 $24.86 $24.49 77,182
2019-03-28 $24.83 $24.87 $24.83 $24.85 $24.48 441,377
2019-03-27 $24.84 $24.86 $24.83 $24.85 $24.48 143,399
2019-03-26 $24.82 $24.87 $24.82 $24.85 $24.48 496,285
2019-03-25 $24.84 $24.85 $24.83 $24.84 $24.47 215,879
2019-03-22 $24.83 $24.85 $24.83 $24.85 $24.48 162,289
2019-03-21 $24.82 $24.86 $24.82 $24.84 $24.47 143,030
2019-03-20 $24.81 $24.84 $24.81 $24.83 $24.46 133,500
2019-03-19 $24.82 $24.83 $24.81 $24.83 $24.46 107,278
2019-03-18 $24.81 $24.83 $24.81 $24.83 $24.46 173,873
2019-03-15 $24.81 $24.83 $24.81 $24.82 $24.45 114,281
2019-03-14 $24.84 $24.84 $24.81 $24.82 $24.45 90,602
2019-03-13 $24.82 $24.84 $24.82 $24.82 $24.45 124,510
2019-03-12 $24.81 $24.83 $24.81 $24.82 $24.45 118,633
2019-03-11 $24.82 $24.83 $24.82 $24.83 $24.46 80,731
2019-03-08 $24.81 $24.82 $24.81 $24.82 $24.45 57,081
2019-03-07 $24.84 $24.84 $24.80 $24.81 $24.44 302,577
2019-03-06 $24.82 $24.82 $24.81 $24.82 $24.45 83,363
2019-03-05 $24.81 $24.82 $24.80 $24.81 $24.44 66,912
2019-03-04 $24.85 $24.85 $24.80 $24.82 $24.45 118,460
2019-03-01 $24.82 $24.85 $24.79 $24.83 $24.46 152,258
2019-02-28 $24.88 $24.88 $24.84 $24.86 $24.45 329,344
2019-02-27 $24.86 $24.87 $24.84 $24.86 $24.45 89,755
2019-02-26 $24.84 $24.86 $24.83 $24.85 $24.44 68,094
2019-02-25 $24.83 $24.86 $24.83 $24.83 $24.42 160,327
2019-02-22 $24.84 $24.86 $24.83 $24.83 $24.42 91,907
2019-02-21 $24.82 $24.88 $24.82 $24.83 $24.42 116,272
2019-02-20 $24.84 $24.87 $24.82 $24.83 $24.42 275,430
2019-02-19 $24.83 $24.85 $24.83 $24.84 $24.43 165,125
2019-02-15 $24.86 $24.86 $24.82 $24.83 $24.42 197,595
2019-02-14 $24.83 $24.84 $24.82 $24.83 $24.42 80,075
2019-02-13 $24.83 $24.86 $24.82 $24.83 $24.42 246,586
2019-02-12 $24.81 $24.85 $24.81 $24.83 $24.42 183,962
2019-02-11 $24.82 $24.83 $24.79 $24.82 $24.41 820,175
2019-02-08 $24.92 $24.92 $24.82 $24.82 $24.41 102,567
2019-02-07 $24.82 $24.83 $24.81 $24.83 $24.42 156,957
2019-02-06 $24.82 $24.82 $24.80 $24.82 $24.41 341,525
2019-02-05 $24.84 $24.84 $24.80 $24.82 $24.41 217,046
2019-02-04 $24.80 $24.84 $24.80 $24.82 $24.41 464,617
2019-02-01 $24.83 $24.85 $24.79 $24.80 $24.39 240,194
2019-01-31 $24.87 $24.87 $24.85 $24.87 $24.41 273,825
2019-01-30 $24.84 $24.86 $24.84 $24.86 $24.40 612,960
2019-01-29 $24.85 $24.86 $24.84 $24.85 $24.39 184,457
2019-01-28 $24.87 $24.87 $24.83 $24.85 $24.39 123,897
2019-01-25 $24.85 $24.85 $24.83 $24.84 $24.38 152,225
2019-01-24 $24.83 $24.85 $24.83 $24.85 $24.39 169,161
2019-01-23 $24.82 $24.84 $24.82 $24.83 $24.37 163,768
2019-01-22 $24.88 $24.88 $24.81 $24.83 $24.37 153,636
2019-01-18 $24.86 $24.88 $24.82 $24.85 $24.39 173,640
2019-01-17 $24.80 $24.86 $24.80 $24.84 $24.38 195,131
2019-01-16 $24.85 $24.85 $24.80 $24.81 $24.35 209,613
2019-01-15 $24.83 $24.83 $24.80 $24.82 $24.36 280,548
2019-01-14 $24.82 $24.82 $24.79 $24.82 $24.36 165,193
2019-01-11 $24.80 $24.82 $24.79 $24.80 $24.34 226,279
2019-01-10 $24.80 $24.82 $24.79 $24.81 $24.35 125,979
2019-01-09 $24.80 $24.81 $24.77 $24.78 $24.32 178,458
2019-01-08 $24.81 $24.82 $24.76 $24.78 $24.32 1,032,302
2019-01-07 $24.80 $24.81 $24.77 $24.77 $24.31 239,629
2019-01-04 $24.79 $24.80 $24.77 $24.78 $24.32 554,384
2019-01-03 $24.78 $24.79 $24.77 $24.79 $24.33 105,680
2019-01-02 $24.82 $24.82 $24.76 $24.78 $24.32 214,757
2018-12-31 $24.77 $24.80 $24.76 $24.80 $24.34 904,845
2018-12-28 $24.75 $24.80 $24.75 $24.80 $24.34 195,551
2018-12-27 $24.79 $24.79 $24.74 $24.76 $24.30 459,751
2018-12-26 $24.75 $24.79 $24.75 $24.76 $24.30 119,560
2018-12-24 $24.78 $24.78 $24.74 $24.76 $24.30 192,503
2018-12-21 $24.74 $24.77 $24.73 $24.73 $24.27 275,872
2018-12-20 $24.73 $24.76 $24.73 $24.74 $24.28 299,007
2018-12-19 $24.74 $24.76 $24.73 $24.74 $24.28 151,171
2018-12-18 $24.75 $24.76 $24.72 $24.73 $24.27 329,147
2018-12-17 $24.76 $24.78 $24.75 $24.78 $24.27 141,665
2018-12-14 $24.77 $24.79 $24.76 $24.76 $24.26 209,957
2018-12-13 $24.76 $24.79 $24.75 $24.78 $24.28 288,869
2018-12-12 $24.77 $24.79 $24.75 $24.77 $24.27 194,297
2018-12-11 $24.79 $24.79 $24.75 $24.76 $24.26 175,525
2018-12-10 $24.78 $24.79 $24.75 $24.77 $24.27 213,797
2018-12-07 $24.79 $24.79 $24.75 $24.77 $24.27 125,465
2018-12-06 $24.74 $24.77 $24.74 $24.77 $24.26 311,443
2018-12-04 $24.74 $24.77 $24.74 $24.75 $24.25 132,811
2018-12-03 $24.74 $24.77 $24.73 $24.74 $24.24 250,699
2018-11-30 $24.79 $24.79 $24.77 $24.79 $24.24 177,168
2018-11-29 $24.78 $24.80 $24.78 $24.80 $24.25 289,342
2018-11-28 $24.78 $24.81 $24.78 $24.79 $24.24 202,973
2018-11-27 $24.79 $24.81 $24.78 $24.79 $24.24 98,093
2018-11-26 $24.81 $24.82 $24.78 $24.80 $24.25 70,680
2018-11-23 $24.78 $24.82 $24.78 $24.81 $24.26 44,325
2018-11-21 $24.81 $24.81 $24.76 $24.78 $24.23 367,198
2018-11-20 $24.81 $24.81 $24.77 $24.78 $24.23 415,505
2018-11-19 $24.80 $24.80 $24.77 $24.78 $24.23 162,525
2018-11-16 $24.78 $24.79 $24.76 $24.79 $24.24 146,428
2018-11-15 $24.78 $24.79 $24.76 $24.77 $24.22 114,067
2018-11-14 $24.82 $24.82 $24.76 $24.77 $24.22 146,247
2018-11-13 $24.77 $24.82 $24.76 $24.78 $24.23 88,692
2018-11-12 $24.78 $24.79 $24.77 $24.77 $24.22 113,942
2018-11-09 $24.77 $24.77 $24.76 $24.77 $24.22 98,849
2018-11-08 $24.77 $24.77 $24.75 $24.76 $24.21 109,164
2018-11-07 $24.76 $24.77 $24.75 $24.76 $24.21 265,415
2018-11-06 $24.76 $24.76 $24.75 $24.76 $24.21 86,176
2018-11-05 $24.75 $24.77 $24.74 $24.75 $24.20 124,038
2018-11-02 $24.78 $24.78 $24.73 $24.75 $24.20 237,724
2018-11-01 $24.76 $24.78 $24.76 $24.77 $24.22 305,600
2018-10-31 $24.82 $24.82 $24.79 $24.80 $24.21 90,591
2018-10-30 $24.79 $24.82 $24.79 $24.81 $24.22 162,173
2018-10-29 $24.78 $24.79 $24.78 $24.78 $24.19 115,145
2018-10-26 $24.82 $24.82 $24.78 $24.78 $24.19 118,623
2018-10-25 $24.81 $24.81 $24.78 $24.79 $24.20 106,102
2018-10-24 $24.81 $24.81 $24.77 $24.79 $24.20 104,745
2018-10-23 $24.78 $24.81 $24.77 $24.77 $24.18 151,808
2018-10-22 $24.78 $24.79 $24.76 $24.77 $24.18 194,534
2018-10-19 $24.78 $24.78 $24.76 $24.78 $24.19 118,998
2018-10-18 $24.77 $24.78 $24.76 $24.78 $24.19 69,105
2018-10-17 $24.77 $24.78 $24.76 $24.77 $24.18 101,083
2018-10-16 $24.78 $24.78 $24.76 $24.77 $24.18 99,802
2018-10-15 $24.78 $24.78 $24.76 $24.77 $24.18 228,000
2018-10-12 $24.78 $24.79 $24.76 $24.77 $24.18 138,710
2018-10-11 $24.76 $24.78 $24.76 $24.78 $24.19 83,014
2018-10-10 $24.77 $24.82 $24.76 $24.77 $24.18 132,426
2018-10-09 $24.77 $24.79 $24.76 $24.77 $24.18 107,708
2018-10-08 $24.75 $24.77 $24.75 $24.77 $24.18 124,764
2018-10-05 $24.76 $24.76 $24.75 $24.76 $24.17 60,918
2018-10-04 $24.76 $24.78 $24.74 $24.76 $24.17 68,431
2018-10-03 $24.77 $24.79 $24.74 $24.76 $24.17 104,793
2018-10-02 $24.77 $24.80 $24.75 $24.76 $24.17 301,461
2018-10-01 $24.76 $24.78 $24.75 $24.77 $24.18 136,554
2018-09-28 $24.80 $24.83 $24.79 $24.80 $24.17 223,128
2018-09-27 $24.82 $24.82 $24.78 $24.80 $24.17 150,423
2018-09-26 $24.79 $24.81 $24.79 $24.80 $24.17 216,034
2018-09-25 $24.78 $24.81 $24.78 $24.78 $24.15 113,421
2018-09-24 $24.81 $24.82 $24.77 $24.78 $24.15 709,845
2018-09-21 $24.82 $24.83 $24.80 $24.81 $24.18 102,268
2018-09-20 $24.82 $24.82 $24.79 $24.80 $24.17 66,933
2018-09-19 $24.79 $24.82 $24.79 $24.81 $24.17 123,119
2018-09-18 $24.79 $24.80 $24.77 $24.78 $24.15 67,536
2018-09-17 $24.77 $24.79 $24.77 $24.79 $24.15 84,049
2018-09-14 $24.79 $24.80 $24.77 $24.77 $24.14 138,037
2018-09-13 $24.80 $24.81 $24.77 $24.77 $24.14 91,190
2018-09-12 $24.79 $24.79 $24.77 $24.78 $24.15 81,966
2018-09-11 $24.80 $24.80 $24.76 $24.77 $24.14 93,052
2018-09-10 $24.77 $24.79 $24.77 $24.79 $24.16 111,041
2018-09-07 $24.79 $24.80 $24.76 $24.77 $24.14 92,589
2018-09-06 $24.79 $24.80 $24.77 $24.79 $24.16 146,089
2018-09-05 $24.80 $24.82 $24.76 $24.78 $24.15 142,916
2018-09-04 $24.80 $24.82 $24.77 $24.78 $24.15 101,204
2018-08-31 $24.82 $24.83 $24.80 $24.82 $24.14 71,545
2018-08-30 $24.80 $24.83 $24.80 $24.81 $24.13 111,028
2018-08-29 $24.80 $24.83 $24.80 $24.80 $24.12 209,316
2018-08-28 $24.82 $24.82 $24.80 $24.81 $24.13 250,883
2018-08-27 $24.82 $24.82 $24.79 $24.81 $24.13 75,070
2018-08-24 $24.81 $24.82 $24.79 $24.81 $24.13 89,134
2018-08-23 $24.81 $24.81 $24.79 $24.80 $24.12 145,931
2018-08-22 $24.81 $24.81 $24.78 $24.80 $24.12 69,747
2018-08-21 $24.80 $24.82 $24.78 $24.79 $24.11 206,161
2018-08-20 $24.82 $24.86 $24.79 $24.80 $24.12 142,332
2018-08-17 $24.80 $24.80 $24.79 $24.80 $24.12 98,514
2018-08-16 $24.80 $24.80 $24.78 $24.79 $24.11 139,031
2018-08-15 $24.80 $24.80 $24.78 $24.79 $24.11 138,118
2018-08-14 $24.79 $24.79 $24.77 $24.79 $24.11 159,646
2018-08-13 $24.78 $24.81 $24.77 $24.78 $24.10 86,814
2018-08-10 $24.79 $24.80 $24.77 $24.77 $24.09 80,868
2018-08-09 $24.78 $24.79 $24.77 $24.78 $24.10 91,356
2018-08-08 $24.77 $24.79 $24.76 $24.78 $24.10 96,736
2018-08-07 $24.77 $24.77 $24.75 $24.77 $24.09 77,833
2018-08-06 $24.77 $24.82 $24.75 $24.77 $24.09 86,458
2018-08-03 $24.77 $24.82 $24.75 $24.76 $24.08 94,259
2018-08-02 $24.76 $24.80 $24.76 $24.77 $24.09 106,641
2018-08-01 $24.76 $24.78 $24.74 $24.75 $24.07 90,670
2018-07-31 $24.79 $24.80 $24.78 $24.80 $24.08 103,443
2018-07-30 $24.81 $24.81 $24.77 $24.79 $24.07 137,262
2018-07-27 $24.79 $24.79 $24.77 $24.79 $24.07 64,264
2018-07-26 $24.79 $24.79 $24.74 $24.79 $24.07 551,542
2018-07-25 $24.80 $24.80 $24.77 $24.78 $24.06 91,609
2018-07-24 $24.77 $24.81 $24.76 $24.78 $24.06 75,484
2018-07-23 $24.80 $24.80 $24.76 $24.78 $24.06 45,239
2018-07-20 $24.76 $24.78 $24.76 $24.78 $24.06 64,861
2018-07-19 $24.77 $24.77 $24.75 $24.77 $24.05 106,854
2018-07-18 $24.79 $24.79 $24.75 $24.77 $24.05 91,097
2018-07-17 $24.77 $24.78 $24.75 $24.78 $24.06 150,689
2018-07-16 $24.76 $24.76 $24.75 $24.76 $24.04 70,175
2018-07-13 $24.76 $24.77 $24.75 $24.76 $24.04 62,609
2018-07-12 $24.76 $24.77 $24.74 $24.76 $24.04 74,248
2018-07-11 $24.76 $24.77 $24.73 $24.75 $24.03 72,083
2018-07-10 $24.76 $24.76 $24.73 $24.76 $24.04 176,054
2018-07-09 $24.77 $24.77 $24.74 $24.76 $24.04 248,121
2018-07-06 $24.77 $24.77 $24.75 $24.76 $24.04 54,100
2018-07-05 $24.77 $24.77 $24.75 $24.76 $24.04 52,467
2018-07-03 $24.76 $24.77 $24.74 $24.76 $24.04 62,098
2018-07-02 $24.77 $24.77 $24.73 $24.74 $24.02 90,177
2018-06-29 $24.76 $24.80 $24.76 $24.78 $24.02 74,244
2018-06-28 $24.84 $24.84 $24.76 $24.78 $24.02 83,895
2018-06-27 $24.80 $24.81 $24.76 $24.79 $24.03 80,986
2018-06-26 $24.77 $24.80 $24.75 $24.79 $24.03 100,546
2018-06-25 $24.78 $24.81 $24.74 $24.75 $23.99 82,087
2018-06-22 $24.75 $24.76 $24.74 $24.76 $24.00 72,268
2018-06-21 $24.79 $24.79 $24.76 $24.77 $24.01 384,348
2018-06-20 $24.76 $24.78 $24.74 $24.75 $23.99 169,363
2018-06-19 $24.77 $24.77 $24.74 $24.75 $23.99 91,099
2018-06-18 $24.77 $24.78 $24.73 $24.75 $23.99 129,305
2018-06-15 $24.77 $24.77 $24.75 $24.76 $24.00 51,209
2018-06-14 $24.77 $24.77 $24.74 $24.75 $23.99 82,212
2018-06-13 $24.76 $24.76 $24.74 $24.75 $23.99 72,920
2018-06-12 $24.76 $24.76 $24.74 $24.75 $23.99 51,941
2018-06-11 $24.76 $24.76 $24.74 $24.75 $23.99 50,700
2018-06-08 $24.75 $24.77 $24.74 $24.75 $23.99 55,168
2018-06-07 $24.75 $24.77 $24.74 $24.76 $24.00 60,892
2018-06-06 $24.74 $24.75 $24.74 $24.75 $23.99 96,427
2018-06-05 $24.74 $24.75 $24.73 $24.75 $23.99 61,352
2018-06-04 $24.75 $24.75 $24.72 $24.74 $23.98 159,732
2018-06-01 $24.78 $24.78 $24.73 $24.74 $23.98 84,181
2018-05-31 $24.82 $24.85 $24.80 $24.81 $24.00 48,451
2018-05-30 $24.87 $24.87 $24.80 $24.81 $24.00 114,486
2018-05-29 $24.83 $24.84 $24.81 $24.83 $24.02 164,636
2018-05-25 $24.83 $24.83 $24.79 $24.80 $23.99 74,462
2018-05-24 $24.79 $24.84 $24.78 $24.80 $23.99 113,003
2018-05-23 $24.81 $24.81 $24.76 $24.78 $23.97 141,163
2018-05-22 $24.79 $24.81 $24.77 $24.78 $23.97 133,547
2018-05-21 $24.79 $24.79 $24.74 $24.76 $23.95 127,152
2018-05-18 $24.81 $24.81 $24.76 $24.77 $23.96 95,430
2018-05-17 $24.79 $24.79 $24.75 $24.78 $23.97 152,295
2018-05-16 $24.77 $24.77 $24.74 $24.76 $23.95 80,509
2018-05-15 $24.77 $24.77 $24.74 $24.74 $23.94 123,473
2018-05-14 $24.79 $24.79 $24.74 $24.76 $23.95 210,893
2018-05-11 $24.77 $24.77 $24.74 $24.77 $23.96 174,677
2018-05-10 $24.77 $24.77 $24.75 $24.76 $23.95 140,385
2018-05-09 $24.77 $24.77 $24.73 $24.75 $23.94 183,383
2018-05-08 $24.76 $24.76 $24.72 $24.75 $23.94 102,713
2018-05-07 $24.77 $24.77 $24.72 $24.74 $23.93 103,119
2018-05-04 $24.72 $24.74 $24.71 $24.71 $23.91 92,550
2018-05-03 $24.76 $24.76 $24.71 $24.74 $23.94 95,112
2018-05-02 $24.72 $24.75 $24.71 $24.73 $23.93 83,371
2018-05-01 $24.77 $24.77 $24.70 $24.71 $23.91 157,064
2018-04-30 $24.78 $24.78 $24.74 $24.77 $23.92 90,864
2018-04-27 $24.73 $24.76 $24.73 $24.75 $23.90 95,726
2018-04-26 $24.81 $24.81 $24.74 $24.76 $23.91 89,286
2018-04-25 $24.78 $24.78 $24.73 $24.74 $23.90 309,291
2018-04-24 $24.75 $24.75 $24.71 $24.75 $23.90 67,668
2018-04-23 $24.76 $24.76 $24.70 $24.73 $23.89 108,561
2018-04-20 $24.75 $24.75 $24.74 $24.74 $23.90 51,829
2018-04-19 $24.75 $24.76 $24.73 $24.76 $23.91 230,012
2018-04-18 $24.76 $24.76 $24.72 $24.74 $23.90 78,552
2018-04-17 $24.77 $24.80 $24.72 $24.72 $23.88 150,119
2018-04-16 $24.79 $24.79 $24.73 $24.76 $23.91 113,471
2018-04-13 $24.76 $24.78 $24.74 $24.75 $23.90 47,240
2018-04-12 $24.77 $24.80 $24.73 $24.76 $23.91 182,176
2018-04-11 $24.77 $24.77 $24.73 $24.74 $23.90 100,545
2018-04-10 $24.77 $24.77 $24.73 $24.74 $23.90 155,400
2018-04-09 $24.77 $24.77 $24.73 $24.73 $23.89 140,411
2018-04-06 $24.75 $24.75 $24.72 $24.75 $23.90 116,964
2018-04-05 $24.72 $24.74 $24.71 $24.72 $23.88 87,106
2018-04-04 $24.74 $24.74 $24.71 $24.72 $23.88 108,634
2018-04-03 $24.74 $24.74 $24.70 $24.72 $23.88 182,851
2018-04-02 $24.78 $24.78 $24.70 $24.72 $23.88 160,104
2018-03-29 $24.78 $24.90 $24.74 $24.77 $23.88 204,731
2018-03-28 $24.82 $24.82 $24.73 $24.76 $23.88 173,124
2018-03-27 $24.76 $24.77 $24.73 $24.75 $23.87 117,498
2018-03-26 $24.76 $24.76 $24.73 $24.75 $23.86 87,796
2018-03-23 $24.74 $24.75 $24.73 $24.74 $23.86 84,866
2018-03-22 $24.75 $24.75 $24.72 $24.73 $23.85 81,663
2018-03-21 $24.74 $24.75 $24.72 $24.75 $23.87 59,702
2018-03-20 $24.75 $24.75 $24.72 $24.74 $23.86 114,193
2018-03-19 $24.75 $24.75 $24.72 $24.74 $23.86 125,992
2018-03-16 $24.74 $24.74 $24.72 $24.73 $23.85 144,333
2018-03-15 $24.74 $24.74 $24.72 $24.74 $23.85 340,176
2018-03-14 $24.74 $24.74 $24.72 $24.74 $23.86 74,428
2018-03-13 $24.75 $24.75 $24.72 $24.73 $23.85 97,030
2018-03-12 $24.75 $24.75 $24.73 $24.74 $23.86 523,084
2018-03-09 $24.75 $24.76 $24.73 $24.75 $23.87 178,448
2018-03-08 $24.75 $24.75 $24.73 $24.75 $23.87 118,315
2018-03-07 $24.73 $24.75 $24.72 $24.74 $23.86 91,913
2018-03-06 $24.75 $24.75 $24.72 $24.73 $23.85 239,877
2018-03-05 $24.73 $24.75 $24.71 $24.75 $23.87 135,374
2018-03-02 $24.74 $24.75 $24.71 $24.73 $23.85 147,727
2018-03-01 $24.72 $24.75 $24.71 $24.73 $23.85 93,663
2018-02-28 $24.78 $24.79 $24.74 $24.76 $23.83 172,151
2018-02-27 $24.80 $24.80 $24.76 $24.78 $23.85 171,563
2018-02-26 $24.81 $24.86 $24.78 $24.79 $23.86 114,228
2018-02-23 $24.78 $24.83 $24.77 $24.79 $23.86 139,519
2018-02-22 $24.76 $24.83 $24.76 $24.78 $23.85 104,189
2018-02-21 $24.78 $24.78 $24.74 $24.76 $23.83 553,099
2018-02-20 $24.82 $24.82 $24.76 $24.78 $23.85 89,054
2018-02-16 $24.81 $24.82 $24.75 $24.79 $23.86 107,462
2018-02-15 $24.77 $24.79 $24.73 $24.79 $23.86 157,629
2018-02-14 $24.79 $24.79 $24.76 $24.77 $23.84 97,135
2018-02-13 $24.81 $24.81 $24.76 $24.79 $23.86 169,829
2018-02-12 $24.84 $24.84 $24.77 $24.81 $23.88 289,452
2018-02-09 $24.78 $24.84 $24.77 $24.78 $23.85 118,032
2018-02-08 $24.84 $24.85 $24.78 $24.80 $23.87 103,992
2018-02-07 $24.83 $24.84 $24.80 $24.80 $23.87 111,661
2018-02-06 $24.80 $24.82 $24.79 $24.80 $23.87 187,295
2018-02-05 $24.84 $24.84 $24.77 $24.82 $23.89 82,582
2018-02-02 $24.85 $24.85 $24.79 $24.81 $23.88 122,524
2018-02-01 $24.84 $24.84 $24.79 $24.80 $23.87 319,086
2018-01-31 $24.84 $24.85 $24.82 $24.84 $23.87 111,735
2018-01-30 $24.92 $24.92 $24.83 $24.83 $23.87 135,521
2018-01-29 $24.86 $24.88 $24.83 $24.85 $23.88 76,801
2018-01-26 $24.87 $24.87 $24.83 $24.85 $23.88 107,435
2018-01-25 $24.86 $24.86 $24.80 $24.86 $23.89 208,774
2018-01-24 $24.83 $24.85 $24.83 $24.85 $23.88 102,069
2018-01-23 $24.85 $24.85 $24.83 $24.84 $23.87 101,232
2018-01-22 $24.86 $24.86 $24.82 $24.84 $23.87 205,437
2018-01-19 $24.88 $24.88 $24.83 $24.83 $23.87 210,834
2018-01-18 $24.86 $24.86 $24.82 $24.84 $23.87 168,362
2018-01-17 $24.85 $24.87 $24.83 $24.84 $23.87 150,733
2018-01-16 $24.86 $24.86 $24.83 $24.84 $23.87 73,266
2018-01-12 $24.87 $24.88 $24.83 $24.83 $23.87 126,585
2018-01-11 $24.86 $24.87 $24.83 $24.86 $23.89 160,344
2018-01-10 $24.83 $24.85 $24.81 $24.85 $23.88 73,106
2018-01-09 $24.84 $24.85 $24.82 $24.83 $23.87 89,038
2018-01-08 $24.84 $24.85 $24.83 $24.84 $23.87 98,822
2018-01-05 $24.82 $24.85 $24.82 $24.85 $23.88 77,895
2018-01-04 $24.82 $24.84 $24.81 $24.84 $23.87 98,835
2018-01-03 $24.87 $24.87 $24.82 $24.84 $23.87 94,367
2018-01-02 $24.91 $24.91 $24.82 $24.85 $23.88 68,882
2017-12-29 $24.84 $24.88 $24.84 $24.87 $23.90 112,928
2017-12-28 $24.87 $24.88 $24.84 $24.85 $23.88 63,194
2017-12-27 $24.84 $24.86 $24.83 $24.85 $23.88 164,539
2017-12-26 $24.85 $24.86 $24.83 $24.83 $23.87 193,576
2017-12-22 $24.85 $24.89 $24.83 $24.83 $23.87 149,002
2017-12-21 $24.85 $24.86 $24.82 $24.85 $23.88 270,595
2017-12-20 $24.87 $24.88 $24.85 $24.87 $23.88 104,243
2017-12-19 $24.87 $24.88 $24.84 $24.85 $23.86 75,180
2017-12-18 $24.89 $24.89 $24.86 $24.87 $23.88 45,300
2017-12-15 $24.88 $24.89 $24.86 $24.87 $23.88 59,600
2017-12-14 $24.88 $24.88 $24.86 $24.88 $23.88 56,577
2017-12-13 $24.84 $24.88 $24.84 $24.86 $23.87 59,325
2017-12-12 $24.86 $24.90 $24.83 $24.85 $23.86 98,316
2017-12-11 $24.88 $24.89 $24.85 $24.87 $23.88 38,421
2017-12-08 $24.89 $24.89 $24.85 $24.87 $23.88 64,352
2017-12-07 $24.88 $24.88 $24.84 $24.88 $23.89 103,294
2017-12-06 $24.85 $24.88 $24.84 $24.84 $23.85 70,787
2017-12-05 $24.85 $24.89 $24.84 $24.85 $23.86 56,327
2017-12-04 $24.84 $24.90 $24.83 $24.83 $23.84 108,221
2017-12-01 $24.93 $24.93 $24.86 $24.86 $23.87 45,355
2017-11-30 $24.89 $24.93 $24.89 $24.92 $23.88 43,597
2017-11-29 $24.92 $24.92 $24.90 $24.92 $23.88 47,083
2017-11-28 $24.93 $24.93 $24.91 $24.93 $23.89 73,103
2017-11-27 $24.92 $24.92 $24.90 $24.92 $23.88 67,408
2017-11-24 $24.92 $24.92 $24.90 $24.92 $23.88 20,100
2017-11-22 $24.92 $24.92 $24.88 $24.92 $23.88 38,235
2017-11-21 $24.90 $24.90 $24.87 $24.90 $23.86 81,024
2017-11-20 $24.89 $24.90 $24.88 $24.90 $23.86 102,379
2017-11-17 $24.91 $24.92 $24.89 $24.91 $23.87 49,978
2017-11-16 $24.91 $24.91 $24.89 $24.91 $23.87 91,041
2017-11-15 $24.89 $24.92 $24.89 $24.91 $23.87 122,512
2017-11-14 $24.92 $24.94 $24.89 $24.91 $23.87 96,257
2017-11-13 $24.94 $24.94 $24.92 $24.93 $23.89 36,684
2017-11-10 $24.94 $24.95 $24.92 $24.93 $23.89 25,342
2017-11-09 $24.93 $24.94 $24.92 $24.94 $23.90 62,150
2017-11-08 $24.94 $24.94 $24.92 $24.93 $23.89 38,568
2017-11-07 $24.95 $24.95 $24.93 $24.94 $23.90 59,279
2017-11-06 $24.98 $24.98 $24.92 $24.94 $23.90 75,833
2017-11-03 $24.98 $24.98 $24.94 $24.95 $23.91 32,411
2017-11-02 $24.98 $24.98 $24.95 $24.95 $23.91 61,136
2017-11-01 $24.97 $24.97 $24.94 $24.95 $23.91 56,994
2017-10-31 $24.99 $24.99 $24.98 $24.99 $23.91 49,881
2017-10-30 $24.98 $24.99 $24.98 $24.98 $23.90 53,088
2017-10-27 $24.98 $24.99 $24.96 $24.98 $23.90 93,272
2017-10-26 $24.98 $24.98 $24.95 $24.97 $23.89 42,710
2017-10-25 $25.01 $25.01 $24.95 $24.95 $23.87 303,101
2017-10-24 $24.99 $24.99 $24.96 $24.96 $23.89 96,514
2017-10-23 $24.97 $24.98 $24.96 $24.97 $23.89 52,100
2017-10-20 $24.99 $24.99 $24.96 $24.97 $23.89 72,309
2017-10-19 $24.98 $24.99 $24.96 $24.96 $23.88 51,619
2017-10-18 $24.97 $24.99 $24.96 $24.97 $23.89 76,562
2017-10-17 $25.01 $25.01 $24.97 $24.98 $23.90 58,624
2017-10-16 $25.00 $25.00 $24.98 $24.98 $23.90 61,371
2017-10-13 $25.00 $25.01 $24.99 $25.00 $23.92 121,244
2017-10-12 $24.98 $25.00 $24.96 $24.99 $23.91 70,119
2017-10-11 $25.02 $25.02 $24.95 $24.98 $23.90 65,677
2017-10-10 $25.02 $25.02 $24.98 $24.98 $23.90 57,230
2017-10-09 $24.98 $25.00 $24.97 $24.98 $23.90 59,286
2017-10-06 $24.94 $24.98 $24.94 $24.98 $23.90 53,127
2017-10-05 $25.01 $25.01 $24.94 $24.97 $23.89 175,204
2017-10-04 $25.01 $25.01 $24.98 $24.99 $23.91 103,767
2017-10-03 $24.97 $25.01 $24.97 $25.00 $23.92 36,786
2017-10-02 $25.01 $25.03 $24.98 $24.99 $23.91 36,037
2017-09-29 $25.04 $25.07 $25.00 $25.05 $23.93 58,840
2017-09-28 $25.04 $25.08 $25.01 $25.04 $23.92 65,903
2017-09-27 $25.02 $25.02 $25.00 $25.02 $23.90 64,285
2017-09-26 $24.99 $25.02 $24.99 $25.01 $23.90 46,286
2017-09-25 $24.98 $25.02 $24.98 $25.01 $23.89 73,761
2017-09-22 $25.01 $25.02 $24.98 $25.02 $23.90 34,660
2017-09-21 $24.99 $25.02 $24.98 $25.01 $23.89 48,298
2017-09-20 $25.03 $25.03 $24.99 $25.00 $23.88 75,422
2017-09-19 $25.02 $25.02 $24.99 $25.00 $23.88 97,752
2017-09-18 $24.97 $25.01 $24.97 $25.01 $23.89 48,556
2017-09-15 $25.01 $25.01 $24.99 $25.00 $23.88 31,966
2017-09-14 $24.99 $25.01 $24.95 $24.99 $23.87 54,070
2017-09-13 $25.03 $25.04 $24.97 $24.97 $23.85 70,041
2017-09-12 $25.03 $25.04 $24.98 $25.02 $23.90 159,201
2017-09-11 $25.05 $25.06 $25.02 $25.03 $23.91 56,165
2017-09-08 $25.07 $25.07 $25.03 $25.03 $23.91 28,033
2017-09-07 $25.04 $25.07 $25.02 $25.05 $23.93 42,725
2017-09-06 $25.03 $25.08 $25.02 $25.04 $23.92 68,928
2017-09-05 $25.05 $25.07 $25.01 $25.03 $23.91 71,891
2017-09-01 $25.04 $25.04 $25.00 $25.01 $23.89 33,155
2017-08-31 $25.06 $25.06 $25.01 $25.05 $23.89 98,549
2017-08-30 $25.03 $25.08 $25.01 $25.03 $23.87 85,844
2017-08-29 $25.07 $25.07 $25.01 $25.03 $23.87 74,557
2017-08-28 $25.02 $25.06 $25.01 $25.04 $23.88 52,452
2017-08-25 $25.01 $25.05 $25.01 $25.02 $23.87 60,717
2017-08-24 $25.06 $25.06 $25.01 $25.04 $23.88 143,464
2017-08-23 $25.02 $25.05 $25.02 $25.05 $23.89 174,866
2017-08-22 $25.04 $25.05 $25.02 $25.04 $23.88 98,859
2017-08-21 $25.04 $25.04 $25.02 $25.03 $23.87 88,576
2017-08-18 $25.00 $25.02 $24.99 $25.02 $23.87 49,573
2017-08-17 $25.00 $25.00 $24.98 $25.00 $23.85 73,688
2017-08-16 $25.00 $25.02 $24.98 $25.01 $23.86 88,438
2017-08-15 $25.02 $25.02 $25.00 $25.00 $23.85 48,778
2017-08-14 $25.03 $25.03 $24.98 $25.01 $23.86 93,200
2017-08-11 $25.00 $25.03 $24.98 $25.00 $23.85 40,609
2017-08-10 $24.99 $25.01 $24.97 $25.00 $23.85 98,632
2017-08-09 $25.02 $25.02 $24.98 $25.00 $23.85 55,771
2017-08-08 $25.00 $25.02 $25.00 $25.00 $23.85 55,863
2017-08-07 $25.02 $25.02 $25.00 $25.01 $23.86 66,400
2017-08-04 $25.02 $25.02 $25.00 $25.01 $23.86 31,100
2017-08-03 $25.00 $25.03 $24.99 $25.00 $23.85 167,888
2017-08-02 $25.00 $25.01 $24.99 $25.00 $23.85 176,899
2017-08-01 $25.04 $25.04 $25.00 $25.00 $23.85 40,998
2017-07-31 $25.05 $25.05 $25.02 $25.04 $23.85 37,836
2017-07-28 $25.04 $25.04 $25.02 $25.04 $23.85 58,558
2017-07-27 $25.04 $25.04 $25.02 $25.04 $23.84 53,194
2017-07-26 $25.04 $25.04 $25.00 $25.04 $23.85 69,249
2017-07-25 $25.04 $25.04 $25.00 $25.02 $23.83 29,377
2017-07-24 $25.11 $25.11 $25.00 $25.04 $23.85 111,970
2017-07-21 $25.05 $25.05 $25.00 $25.04 $23.85 51,708
2017-07-20 $25.04 $25.04 $25.01 $25.03 $23.84 42,842
2017-07-19 $25.03 $25.04 $25.00 $25.01 $23.82 90,688
2017-07-18 $25.04 $25.04 $24.99 $25.01 $23.82 208,033
2017-07-17 $25.02 $25.03 $24.98 $25.01 $23.82 108,337
2017-07-14 $25.02 $25.03 $24.99 $25.00 $23.81 38,071
2017-07-13 $25.02 $25.02 $24.98 $24.99 $23.80 41,931
2017-07-12 $24.99 $25.02 $24.98 $25.00 $23.81 99,490
2017-07-11 $24.98 $24.98 $24.96 $24.98 $23.79 29,969
2017-07-10 $25.00 $25.00 $24.96 $24.97 $23.78 33,776
2017-07-07 $25.04 $25.04 $24.96 $24.97 $23.78 79,061
2017-07-06 $24.95 $24.98 $24.95 $24.96 $23.77 59,513
2017-07-05 $24.97 $24.98 $24.94 $24.96 $23.77 66,981
2017-07-03 $24.96 $24.99 $24.95 $24.96 $23.77 14,622
2017-06-30 $25.04 $25.08 $25.01 $25.02 $23.79 55,178
2017-06-29 $25.01 $25.02 $24.98 $25.01 $23.78 66,062
2017-06-28 $25.01 $25.02 $24.99 $25.00 $23.77 109,556
2017-06-27 $25.01 $25.02 $24.98 $25.01 $23.78 109,305
2017-06-26 $24.98 $25.01 $24.97 $25.00 $23.77 46,186
2017-06-23 $25.02 $25.02 $24.96 $24.98 $23.75 73,485
2017-06-22 $24.97 $25.00 $24.97 $25.00 $23.77 53,646
2017-06-21 $24.98 $24.99 $24.96 $24.98 $23.75 43,855
2017-06-20 $24.98 $24.98 $24.95 $24.98 $23.75 79,965
2017-06-19 $24.96 $24.98 $24.96 $24.97 $23.74 74,247
2017-06-16 $24.97 $24.98 $24.96 $24.98 $23.75 79,402
2017-06-15 $24.97 $24.97 $24.95 $24.97 $23.74 68,143
2017-06-14 $24.98 $25.00 $24.95 $24.97 $23.74 119,669
2017-06-13 $24.97 $24.98 $24.95 $24.97 $23.74 42,593
2017-06-12 $24.97 $24.98 $24.96 $24.97 $23.74 55,348
2017-06-09 $24.95 $24.97 $24.95 $24.97 $23.74 62,503
2017-06-08 $24.98 $24.98 $24.95 $24.97 $23.74 84,924
2017-06-07 $24.99 $24.99 $24.96 $24.99 $23.76 82,369
2017-06-06 $24.96 $24.99 $24.96 $24.97 $23.74 62,759
2017-06-05 $25.00 $25.01 $24.97 $24.98 $23.75 35,981
2017-06-02 $24.94 $24.98 $24.94 $24.96 $23.73 53,364
2017-06-01 $24.97 $25.03 $24.94 $24.94 $23.71 103,236
2017-05-31 $25.02 $25.05 $25.01 $25.02 $23.75 97,076
2017-05-30 $25.00 $25.01 $24.98 $25.00 $23.73 122,359
2017-05-26 $25.00 $25.01 $24.97 $24.99 $23.72 785
2017-05-25 $24.99 $25.00 $24.98 $25.00 $23.73 454
2017-05-24 $25.00 $25.00 $24.97 $25.00 $23.73 530
2017-05-23 $25.00 $25.01 $24.96 $24.98 $23.72 101,252
2017-05-22 $25.00 $25.01 $24.97 $24.99 $23.72 56,716
2017-05-19 $25.00 $25.01 $24.98 $24.99 $23.72 46,491
2017-05-18 $25.01 $25.01 $24.97 $24.99 $23.72 55,199
2017-05-17 $24.94 $25.01 $24.94 $24.99 $23.72 207,845
2017-05-16 $25.00 $25.03 $24.98 $24.98 $23.72 52,076
2017-05-15 $25.05 $25.05 $24.98 $25.04 $23.77 22,445
2017-05-12 $24.97 $25.00 $24.96 $24.99 $23.72 29,216
2017-05-11 $24.94 $24.96 $24.94 $24.96 $23.70 54,493
2017-05-10 $24.95 $24.97 $24.93 $24.95 $23.68 34,019
2017-05-09 $24.95 $24.97 $24.94 $24.94 $23.67 80,169
2017-05-08 $24.95 $24.96 $24.94 $24.95 $23.69 53,650
2017-05-05 $24.96 $24.96 $24.94 $24.95 $23.69 25,860
2017-05-04 $24.94 $24.96 $24.94 $24.95 $23.69 52,837
2017-05-03 $24.97 $24.98 $24.95 $24.95 $23.69 84,026
2017-05-02 $24.96 $24.98 $24.94 $24.97 $23.71 1,118
2017-05-01 $24.97 $25.00 $24.92 $24.96 $23.70 589
2017-04-28 $24.99 $25.00 $24.95 $24.99 $23.69 25,098
2017-04-27 $24.99 $25.00 $24.96 $24.99 $23.69 160,957
2017-04-26 $24.99 $25.00 $24.95 $24.97 $23.67 48,899
2017-04-25 $24.96 $24.99 $24.94 $24.98 $23.68 128,024
2017-04-24 $24.99 $25.00 $24.94 $24.97 $23.67 84,056
2017-04-21 $24.99 $25.00 $24.97 $24.97 $23.67 66,827
2017-04-20 $24.97 $24.99 $24.96 $24.97 $23.67 146,914
2017-04-19 $25.00 $25.00 $24.97 $24.99 $23.69 40,531
2017-04-18 $24.96 $25.00 $24.96 $24.98 $23.68 27,539
2017-04-17 $24.95 $25.00 $24.95 $24.97 $23.67 89,060
2017-04-13 $24.95 $24.96 $24.94 $24.96 $23.66 86,098
2017-04-12 $24.94 $24.97 $24.93 $24.95 $23.65 61,102
2017-04-11 $24.95 $24.95 $24.88 $24.94 $23.64 137,989
2017-04-10 $24.93 $24.96 $24.93 $24.94 $23.64 106,470
2017-04-07 $24.93 $24.96 $24.92 $24.92 $23.62 43,784
2017-04-06 $24.95 $24.95 $24.92 $24.94 $23.64 64,118
2017-04-05 $24.95 $24.95 $24.93 $24.95 $23.65 34,045
2017-04-04 $24.95 $24.97 $24.92 $24.94 $23.64 61,923
2017-04-03 $24.95 $24.96 $24.93 $24.95 $23.65 65,897
2017-03-31 $24.97 $24.98 $24.95 $24.98 $23.64 137,018
2017-03-30 $24.98 $25.00 $24.94 $24.97 $23.63 86,361
2017-03-29 $24.95 $24.98 $24.95 $24.98 $23.64 39,120
2017-03-28 $24.98 $24.98 $24.93 $24.95 $23.61 54,624
2017-03-27 $25.01 $25.02 $24.96 $24.98 $23.64 93,444
2017-03-24 $24.98 $24.98 $24.95 $24.97 $23.63 22,681
2017-03-23 $24.98 $25.00 $24.94 $24.98 $23.64 64,092
2017-03-22 $24.96 $24.98 $24.95 $24.95 $23.61 112,095
2017-03-21 $24.95 $24.96 $24.93 $24.96 $23.62 55,887
2017-03-20 $24.94 $24.96 $24.92 $24.94 $23.60 65,381
2017-03-17 $24.94 $24.95 $24.92 $24.95 $23.61 45,505
2017-03-16 $24.93 $24.97 $24.91 $24.92 $23.58 54,070
2017-03-15 $24.92 $24.97 $24.85 $24.93 $23.59 67,212
2017-03-14 $24.86 $24.92 $24.86 $24.88 $23.55 73,569
2017-03-13 $24.90 $24.91 $24.86 $24.89 $23.55 56,170
2017-03-10 $24.94 $24.94 $24.88 $24.90 $23.56 48,306
2017-03-09 $24.90 $24.92 $24.87 $24.90 $23.56 44,620
2017-03-08 $24.93 $24.93 $24.87 $24.89 $23.55 466,590
2017-03-07 $24.94 $25.00 $24.93 $24.93 $23.59 444,739
2017-03-06 $24.98 $24.98 $24.92 $24.94 $23.60 178,982
2017-03-03 $24.96 $24.96 $24.91 $24.93 $23.59 56,173
2017-03-02 $24.95 $24.98 $24.91 $24.93 $23.59 58,221
2017-03-01 $24.96 $24.99 $24.93 $24.96 $23.62 80,549
2017-02-28 $25.02 $25.03 $25.00 $25.01 $23.63 76,269
2017-02-27 $25.03 $25.07 $24.99 $25.01 $23.63 89,352
2017-02-24 $25.04 $25.07 $24.93 $25.03 $23.65 370,065
2017-02-23 $25.01 $25.05 $24.99 $25.02 $23.64 47,281
2017-02-22 $25.00 $25.03 $24.96 $24.99 $23.61 68,813
2017-02-21 $25.03 $25.03 $24.96 $24.99 $23.61 60,417
2017-02-17 $24.98 $24.98 $24.96 $24.97 $23.59 53,743
2017-02-16 $24.93 $24.98 $24.93 $24.97 $23.59 75,981
2017-02-15 $24.92 $24.99 $24.92 $24.96 $23.58 47,073
2017-02-14 $24.99 $25.00 $24.93 $24.95 $23.57 73,167
2017-02-13 $24.93 $24.99 $24.93 $24.97 $23.59 66,766
2017-02-10 $24.95 $25.01 $24.95 $24.97 $23.59 46,683
2017-02-09 $24.98 $25.03 $24.95 $24.97 $23.59 84,085
2017-02-08 $25.01 $25.01 $24.93 $24.98 $23.60 38,646
2017-02-07 $24.92 $25.01 $24.91 $24.98 $23.60 195,726
2017-02-06 $24.94 $24.97 $24.93 $24.94 $23.56 43,426
2017-02-03 $25.02 $25.02 $24.88 $24.93 $23.55 81,898
2017-02-02 $24.97 $24.99 $24.91 $24.96 $23.58 51,035
2017-02-01 $24.93 $24.95 $24.87 $24.90 $23.52 39,954
2017-01-31 $24.95 $25.05 $24.94 $24.99 $23.57 106,218
2017-01-30 $24.98 $25.03 $24.94 $25.00 $23.58 65,693
2017-01-27 $24.92 $24.96 $24.92 $24.96 $23.54 26,834
2017-01-26 $25.02 $25.02 $24.94 $24.94 $23.52 36,131
2017-01-25 $24.97 $25.00 $24.96 $24.99 $23.57 49,834
2017-01-24 $24.95 $24.95 $24.93 $24.95 $23.53 27,948
2017-01-23 $24.99 $24.99 $24.93 $24.96 $23.54 157,758
2017-01-20 $24.93 $24.97 $24.92 $24.96 $23.54 35,349
2017-01-19 $24.96 $24.96 $24.90 $24.94 $23.52 57,788
2017-01-18 $24.94 $24.99 $24.91 $24.94 $23.52 76,832
2017-01-17 $24.92 $24.97 $24.90 $24.91 $23.50 108,122
2017-01-13 $24.90 $24.93 $24.88 $24.90 $23.49 39,624
2017-01-12 $24.95 $24.95 $24.90 $24.91 $23.50 245,343
2017-01-11 $24.93 $24.94 $24.90 $24.92 $23.51 49,939
2017-01-10 $24.92 $24.93 $24.89 $24.91 $23.50 52,187
2017-01-09 $24.93 $24.94 $24.89 $24.92 $23.51 66,124
2017-01-06 $24.91 $24.91 $24.89 $24.91 $23.49 41,315
2017-01-05 $24.89 $24.91 $24.88 $24.91 $23.50 61,530
2017-01-04 $24.90 $24.92 $24.83 $24.89 $23.48 99,114
2017-01-03 $24.89 $24.90 $24.82 $24.89 $23.48 83,747
2016-12-30 $24.86 $24.92 $24.82 $24.89 $23.48 57,174
2016-12-29 $24.85 $24.86 $24.82 $24.85 $23.44 39,093
2016-12-28 $24.81 $24.85 $24.80 $24.83 $23.42 74,314
2016-12-27 $24.87 $24.87 $24.80 $24.82 $23.41 59,623
2016-12-23 $24.92 $24.92 $24.80 $24.82 $23.41 62,719
2016-12-22 $24.86 $24.89 $24.78 $24.82 $23.41 132,079
2016-12-21 $24.90 $24.90 $24.79 $24.80 $23.37 76,526
2016-12-20 $24.90 $24.90 $24.78 $24.83 $23.40 102,485
2016-12-19 $24.82 $24.89 $24.78 $24.83 $23.40 103,455
2016-12-16 $24.86 $24.86 $24.74 $24.79 $23.36 54,366
2016-12-15 $24.83 $24.85 $24.76 $24.81 $23.38 238,554
2016-12-14 $24.95 $24.95 $24.79 $24.81 $23.38 77,988
2016-12-13 $24.90 $24.91 $24.87 $24.90 $23.47 48,144
2016-12-12 $24.87 $24.91 $24.87 $24.90 $23.47 49,621
2016-12-09 $24.95 $24.95 $24.84 $24.88 $23.45 95,621
2016-12-08 $24.93 $24.94 $24.83 $24.91 $23.48 95,046
2016-12-07 $24.91 $24.94 $24.85 $24.92 $23.48 44,183
2016-12-06 $24.89 $24.92 $24.84 $24.90 $23.47 38,617
2016-12-05 $24.90 $24.91 $24.80 $24.86 $23.43 60,336
2016-12-02 $24.89 $24.93 $24.81 $24.89 $23.46 103,553
2016-12-01 $24.84 $24.89 $24.83 $24.87 $23.44 22,817
2016-11-30 $25.00 $25.00 $24.84 $24.91 $23.43 50,227
2016-11-29 $24.99 $24.99 $24.87 $24.92 $23.45 48,483
2016-11-28 $24.92 $24.96 $24.84 $24.91 $23.43 37,833
2016-11-25 $24.85 $24.92 $24.85 $24.90 $23.43 9,505
2016-11-23 $24.94 $24.94 $24.86 $24.90 $23.43 41,401
2016-11-22 $24.98 $24.98 $24.88 $24.93 $23.46 47,902
2016-11-21 $24.93 $24.97 $24.85 $24.88 $23.41 60,165
2016-11-18 $24.96 $24.96 $24.85 $24.91 $23.44 27,429
2016-11-17 $25.00 $25.00 $24.90 $24.91 $23.44 72,349
2016-11-16 $24.87 $24.99 $24.87 $24.98 $23.50 52,196
2016-11-15 $24.87 $24.99 $24.84 $24.96 $23.49 52,652
2016-11-14 $24.90 $24.99 $24.90 $24.97 $23.49 31,488
2016-11-11 $25.02 $25.07 $24.95 $25.05 $23.57 45,277
2016-11-10 $25.07 $25.07 $24.95 $25.05 $23.57 46,659
2016-11-09 $25.02 $25.07 $25.02 $25.05 $23.57 24,879
2016-11-08 $25.10 $25.11 $25.06 $25.08 $23.60 52,508
2016-11-07 $25.13 $25.15 $25.07 $25.10 $23.62 18,370
2016-11-04 $25.06 $25.14 $25.06 $25.13 $23.64 41,408
2016-11-03 $25.09 $25.09 $25.05 $25.09 $23.61 28,246
2016-11-02 $25.10 $25.13 $25.05 $25.11 $23.63 18,794
2016-11-01 $25.13 $25.14 $25.03 $25.04 $23.56 43,227
2016-10-31 $25.11 $25.17 $25.09 $25.13 $23.61 26,200
2016-10-28 $25.13 $25.16 $25.04 $25.06 $23.55 44,033
2016-10-27 $25.13 $25.13 $25.05 $25.11 $23.59 24,283
2016-10-26 $25.14 $25.15 $25.07 $25.13 $23.60 29,269
2016-10-25 $25.07 $25.12 $25.07 $25.11 $23.59 23,795
2016-10-24 $25.17 $25.17 $25.10 $25.12 $23.60 28,450
2016-10-21 $25.12 $25.17 $25.07 $25.15 $23.63 42,504
2016-10-20 $25.12 $25.13 $25.08 $25.12 $23.60 21,479
2016-10-19 $25.09 $25.17 $25.06 $25.12 $23.60 28,404
2016-10-18 $25.11 $25.16 $25.06 $25.12 $23.60 30,308
2016-10-17 $25.10 $25.12 $25.07 $25.10 $23.58 36,219
2016-10-14 $25.09 $25.11 $25.06 $25.11 $23.59 35,967
2016-10-13 $25.12 $25.12 $25.04 $25.05 $23.53 25,060
2016-10-12 $25.03 $25.11 $25.03 $25.09 $23.57 26,576
2016-10-11 $25.09 $25.10 $25.03 $25.07 $23.55 47,246
2016-10-10 $25.32 $25.32 $25.07 $25.10 $23.58 64,151
2016-10-07 $25.12 $25.12 $25.06 $25.06 $23.54 22,085
2016-10-06 $25.05 $25.11 $25.05 $25.05 $23.53 18,829
2016-10-05 $25.09 $25.12 $25.06 $25.09 $23.57 34,644
2016-10-04 $25.12 $25.13 $25.09 $25.11 $23.59 100,317
2016-10-03 $25.14 $25.15 $25.07 $25.13 $23.61 23,204
2016-09-30 $25.20 $25.20 $25.13 $25.13 $23.57 45,726
2016-09-29 $25.18 $25.20 $25.14 $25.18 $23.62 18,789
2016-09-28 $25.31 $25.31 $25.16 $25.21 $23.65 36,379
2016-09-27 $25.23 $25.23 $25.13 $25.18 $23.62 54,340
2016-09-26 $25.18 $25.21 $25.12 $25.16 $23.60 32,574
2016-09-23 $25.17 $25.18 $25.11 $25.17 $23.61 25,172
2016-09-22 $25.20 $25.20 $25.11 $25.14 $23.58 34,849
2016-09-21 $25.18 $25.18 $25.09 $25.16 $23.60 49,667
2016-09-20 $25.15 $25.15 $25.09 $25.12 $23.56 23,376
2016-09-19 $25.15 $25.17 $25.12 $25.15 $23.59 76,929
2016-09-16 $25.14 $25.18 $25.14 $25.15 $23.59 45,367
2016-09-15 $25.14 $25.18 $25.14 $25.14 $23.58 34,345
2016-09-14 $25.09 $25.15 $25.07 $25.14 $23.58 38,464
2016-09-13 $25.16 $25.18 $25.07 $25.12 $23.56 169,055
2016-09-12 $25.14 $25.16 $25.10 $25.16 $23.60 26,247
2016-09-09 $25.12 $25.14 $25.11 $25.12 $23.56 52,092
2016-09-08 $25.21 $25.22 $25.15 $25.15 $23.59 25,988
2016-09-07 $25.23 $25.23 $25.18 $25.20 $23.64 19,743
2016-09-06 $25.18 $25.25 $25.16 $25.20 $23.64 37,112
2016-09-02 $25.21 $25.26 $25.14 $25.15 $23.59 46,196
2016-09-01 $25.21 $25.22 $25.14 $25.14 $23.58 89,301
2016-08-31 $25.24 $25.28 $25.21 $25.22 $23.62 55,200
2016-08-30 $25.24 $25.28 $25.19 $25.22 $23.62 40,489
2016-08-29 $25.24 $25.27 $25.19 $25.24 $23.64 52,152
2016-08-26 $25.26 $25.28 $25.16 $25.16 $23.56 44,808
2016-08-25 $25.26 $25.29 $25.22 $25.24 $23.64 71,300
2016-08-24 $25.26 $25.30 $25.23 $25.28 $23.67 42,213
2016-08-23 $25.29 $25.30 $25.26 $25.28 $23.68 42,285
2016-08-22 $25.28 $25.29 $25.24 $25.24 $23.64 39,903
2016-08-19 $25.24 $25.27 $25.23 $25.23 $23.63 36,589
2016-08-18 $25.27 $25.30 $25.24 $25.28 $23.68 22,697
2016-08-17 $25.24 $25.27 $25.21 $25.25 $23.64 36,745
2016-08-16 $25.18 $25.24 $25.15 $25.22 $23.62 17,337
2016-08-15 $25.25 $25.26 $25.18 $25.24 $23.63 266,071
2016-08-12 $25.27 $25.27 $25.22 $25.25 $23.65 11,112
2016-08-11 $25.29 $25.29 $25.19 $25.22 $23.62 44,398
2016-08-10 $25.23 $25.24 $25.19 $25.22 $23.62 39,743
2016-08-09 $25.19 $25.24 $25.19 $25.22 $23.62 32,039
2016-08-08 $25.20 $25.22 $25.19 $25.20 $23.61 50,556
2016-08-05 $25.25 $25.25 $25.21 $25.21 $23.61 19,607
2016-08-04 $25.27 $25.28 $25.25 $25.26 $23.66 64,437
2016-08-03 $25.24 $25.27 $25.22 $25.25 $23.65 30,510
2016-08-02 $25.23 $25.24 $25.18 $25.22 $23.62 13,005
2016-08-01 $25.24 $25.38 $25.22 $25.23 $23.63 19,808
2016-07-29 $25.30 $25.32 $25.25 $25.31 $23.67 41,899
2016-07-28 $25.24 $25.27 $25.20 $25.27 $23.63 21,607
2016-07-27 $25.24 $25.25 $25.18 $25.24 $23.60 50,783
2016-07-26 $25.22 $25.23 $25.19 $25.21 $23.57 25,252
2016-07-25 $25.24 $25.25 $25.20 $25.22 $23.58 39,059
2016-07-22 $25.24 $25.25 $25.10 $25.23 $23.59 34,611
2016-07-21 $25.18 $25.24 $25.15 $25.23 $23.59 21,258
2016-07-20 $25.23 $25.24 $25.21 $25.23 $23.59 20,036
2016-07-19 $25.20 $25.24 $25.20 $25.21 $23.57 17,989
2016-07-18 $25.20 $25.23 $25.19 $25.22 $23.58 28,215
2016-07-15 $25.21 $25.24 $25.16 $25.19 $23.55 67,201
2016-07-14 $25.23 $25.23 $25.14 $25.19 $23.55 20,830
2016-07-13 $25.15 $25.24 $25.15 $25.22 $23.58 44,436
2016-07-12 $25.25 $25.27 $25.13 $25.20 $23.56 74,790
2016-07-11 $25.26 $25.27 $25.22 $25.25 $23.61 29,373
2016-07-08 $25.20 $25.29 $25.20 $25.26 $23.62 56,959
2016-07-07 $25.20 $25.27 $25.19 $25.26 $23.62 27,820
2016-07-06 $25.44 $25.44 $25.22 $25.22 $23.58 59,782
2016-07-05 $25.56 $25.56 $25.22 $25.28 $23.64 24,227
2016-07-01 $25.28 $25.30 $25.18 $25.25 $23.61 43,654
2016-06-30 $25.33 $25.37 $25.24 $25.32 $23.64 49,700
2016-06-29 $25.29 $25.30 $25.22 $25.24 $23.56 19,802
2016-06-28 $25.38 $25.38 $25.18 $25.24 $23.56 43,204
2016-06-27 $25.19 $25.38 $25.15 $25.19 $23.51 35,278
2016-06-24 $25.23 $25.26 $25.14 $25.21 $23.53 47,678
2016-06-23 $25.14 $25.19 $25.14 $25.15 $23.48 29,223
2016-06-22 $25.16 $25.21 $25.14 $25.15 $23.48 51,149
2016-06-21 $25.20 $25.22 $25.15 $25.17 $23.50 86,786
2016-06-20 $25.20 $25.24 $25.14 $25.19 $23.51 47,065
2016-06-17 $25.23 $25.24 $25.15 $25.19 $23.51 23,780
2016-06-16 $25.14 $25.22 $25.14 $25.19 $23.51 41,880
2016-06-15 $25.15 $25.16 $25.11 $25.16 $23.49 12,484
2016-06-14 $25.15 $25.16 $25.10 $25.15 $23.48 13,596
2016-06-13 $25.18 $25.27 $25.11 $25.15 $23.48 196,342
2016-06-10 $25.21 $25.22 $25.14 $25.14 $23.47 41,232
2016-06-09 $25.16 $25.21 $25.11 $25.13 $23.46 43,748
2016-06-08 $25.13 $25.21 $25.11 $25.12 $23.45 80,582
2016-06-07 $25.04 $25.16 $25.04 $25.14 $23.47 24,135
2016-06-06 $25.10 $25.17 $25.04 $25.04 $23.37 35,587
2016-06-03 $25.13 $25.18 $25.04 $25.13 $23.46 52,238
2016-06-02 $25.16 $25.16 $24.99 $25.07 $23.40 60,491
2016-06-01 $25.05 $25.05 $24.95 $25.02 $23.35 64,978
2016-05-31 $25.05 $25.12 $25.04 $25.10 $23.39 36,604
2016-05-27 $25.08 $25.11 $25.03 $25.04 $23.33 27,131
2016-05-26 $25.12 $25.12 $25.01 $25.09 $23.38 59,007
2016-05-25 $25.09 $25.09 $25.00 $25.06 $23.35 59,568
2016-05-24 $25.06 $25.07 $25.04 $25.04 $23.33 37,256
2016-05-23 $25.03 $25.05 $25.00 $25.03 $23.32 17,097
2016-05-20 $25.05 $25.07 $25.00 $25.05 $23.34 37,621
2016-05-19 $25.04 $25.05 $25.00 $25.03 $23.32 83,176
2016-05-18 $25.09 $25.09 $25.00 $25.01 $23.30 58,489
2016-05-17 $25.00 $25.11 $25.00 $25.08 $23.37 21,566
2016-05-16 $25.10 $25.13 $25.07 $25.09 $23.38 37,705
2016-05-13 $25.08 $25.15 $25.07 $25.13 $23.42 45,580
2016-05-12 $25.11 $25.15 $25.11 $25.14 $23.42 28,278
2016-05-11 $25.09 $25.16 $25.09 $25.14 $23.43 39,495
2016-05-10 $25.15 $25.16 $25.13 $25.15 $23.44 41,635
2016-05-09 $25.13 $25.17 $25.10 $25.14 $23.43 21,299
2016-05-06 $25.15 $25.18 $25.12 $25.15 $23.43 23,252
2016-05-05 $25.09 $25.13 $25.09 $25.13 $23.41 36,408
2016-05-04 $25.15 $25.15 $25.04 $25.05 $23.34 36,265
2016-05-03 $25.16 $25.16 $25.04 $25.12 $23.41 41,738
2016-05-02 $25.07 $25.11 $25.04 $25.10 $23.39 23,366
2016-04-29 $25.09 $25.14 $25.08 $25.12 $23.37 214,859
2016-04-28 $25.11 $25.12 $25.06 $25.10 $23.35 33,298
2016-04-27 $25.11 $25.11 $25.05 $25.08 $23.33 72,948
2016-04-26 $25.05 $25.07 $25.05 $25.07 $23.32 33,352
2016-04-25 $25.07 $25.07 $25.05 $25.06 $23.31 34,254
2016-04-22 $25.10 $25.12 $25.03 $25.07 $23.32 231,495
2016-04-21 $25.08 $25.11 $25.00 $25.10 $23.35 32,143
2016-04-20 $25.08 $25.13 $25.02 $25.10 $23.35 81,914
2016-04-19 $25.13 $25.16 $25.06 $25.10 $23.35 47,040
2016-04-18 $25.11 $25.17 $25.05 $25.12 $23.37 44,595
2016-04-15 $25.06 $25.11 $24.98 $25.10 $23.35 30,084
2016-04-14 $25.02 $25.07 $25.01 $25.06 $23.31 20,742
2016-04-13 $25.05 $25.05 $24.95 $25.04 $23.29 36,136
2016-04-12 $25.07 $25.31 $25.05 $25.09 $23.34 290,245
2016-04-11 $25.12 $25.21 $25.05 $25.09 $23.34 53,957
2016-04-08 $25.14 $25.16 $25.06 $25.07 $23.32 32,868
2016-04-07 $25.08 $25.11 $25.04 $25.08 $23.33 71,791
2016-04-06 $25.07 $25.12 $25.01 $25.09 $23.34 87,246
2016-04-05 $25.21 $25.21 $25.02 $25.09 $23.34 111,141
2016-04-04 $25.06 $25.10 $25.00 $25.01 $23.27 68,566
2016-04-01 $25.01 $25.06 $24.96 $25.03 $23.29 37,393
2016-03-31 $25.09 $25.09 $25.01 $25.06 $23.27 45,674
2016-03-30 $25.07 $25.08 $24.98 $25.03 $23.24 41,060
2016-03-29 $24.94 $25.01 $24.89 $24.89 $23.11 272,804
2016-03-28 $24.95 $25.00 $24.92 $24.97 $23.19 35,342
2016-03-24 $24.94 $24.99 $24.92 $24.98 $23.20 41,422
2016-03-23 $24.94 $24.98 $24.89 $24.92 $23.14 70,292
2016-03-22 $24.95 $24.95 $24.88 $24.90 $23.12 27,183
2016-03-21 $24.91 $24.93 $24.89 $24.93 $23.15 37,515
2016-03-18 $24.85 $24.94 $24.85 $24.93 $23.15 23,941
2016-03-17 $24.88 $24.91 $24.88 $24.90 $23.12 35,181
2016-03-16 $24.74 $24.88 $24.72 $24.83 $23.06 41,898
2016-03-15 $24.76 $24.76 $24.72 $24.76 $22.99 7,975
2016-03-14 $24.70 $24.76 $24.70 $24.72 $22.96 23,563
2016-03-11 $24.74 $24.77 $24.66 $24.66 $22.90 37,410
2016-03-10 $24.70 $24.77 $24.67 $24.75 $22.98 25,381
2016-03-09 $24.69 $24.74 $24.68 $24.71 $22.95 80,245
2016-03-08 $24.71 $24.73 $24.65 $24.70 $22.94 19,689
2016-03-07 $24.68 $24.70 $24.63 $24.69 $22.93 22,264
2016-03-04 $24.69 $24.72 $24.67 $24.71 $22.95 24,805
2016-03-03 $24.69 $24.75 $24.66 $24.73 $22.97 34,595
2016-03-02 $24.68 $24.72 $24.65 $24.70 $22.94 61,175
2016-03-01 $24.79 $24.79 $24.70 $24.76 $22.99 18,868
2016-02-29 $24.71 $24.86 $24.69 $24.75 $22.94 52,850
2016-02-26 $24.67 $24.75 $24.67 $24.73 $22.93 38,415
2016-02-25 $24.73 $24.75 $24.70 $24.75 $22.94 13,888
2016-02-24 $24.63 $24.73 $24.63 $24.69 $22.89 32,432
2016-02-23 $24.63 $24.73 $24.61 $24.62 $22.82 28,964
2016-02-22 $24.68 $24.74 $24.60 $24.68 $22.88 29,365
2016-02-19 $24.63 $24.68 $24.61 $24.66 $22.86 46,831
2016-02-18 $24.62 $24.75 $24.60 $24.65 $22.85 31,685
2016-02-17 $24.66 $24.67 $24.52 $24.67 $22.87 21,602
2016-02-16 $24.58 $24.84 $24.57 $24.71 $22.90 60,796
2016-02-12 $24.65 $24.72 $24.65 $24.71 $22.91 22,657
2016-02-11 $24.73 $24.77 $24.66 $24.75 $22.94 30,585
2016-02-10 $24.76 $24.90 $24.67 $24.74 $22.93 23,902
2016-02-09 $24.88 $24.88 $24.73 $24.77 $22.96 28,723
2016-02-08 $24.73 $24.75 $24.65 $24.75 $22.94 13,802
2016-02-05 $24.80 $24.80 $24.65 $24.72 $22.91 36,822
2016-02-04 $24.76 $24.81 $24.64 $24.65 $22.85 41,989
2016-02-03 $24.75 $24.79 $24.74 $24.76 $22.95 29,775
2016-02-02 $24.66 $24.82 $24.61 $24.75 $22.95 26,653
2016-02-01 $24.72 $24.77 $24.72 $24.72 $22.91 42,035
2016-01-29 $24.76 $24.83 $24.68 $24.77 $22.92 219,823
2016-01-28 $24.70 $24.76 $24.70 $24.73 $22.88 30,974
2016-01-27 $24.74 $24.81 $24.65 $24.72 $22.87 50,555
2016-01-26 $24.75 $24.93 $24.73 $24.93 $23.07 38,027
2016-01-25 $24.72 $24.85 $24.71 $24.83 $22.98 64,239
2016-01-22 $24.74 $24.77 $24.66 $24.71 $22.87 22,748
2016-01-21 $24.83 $24.83 $24.79 $24.83 $22.98 21,694
2016-01-20 $24.79 $24.86 $24.78 $24.83 $22.98 45,076
2016-01-19 $24.66 $24.83 $24.66 $24.82 $22.97 18,215
2016-01-15 $24.84 $24.87 $24.77 $24.81 $22.96 34,341
2016-01-14 $24.84 $24.84 $24.76 $24.80 $22.95 238,353
2016-01-13 $24.81 $24.85 $24.80 $24.85 $23.00 30,871
2016-01-12 $24.80 $24.88 $24.76 $24.82 $22.97 140,194
2016-01-11 $24.75 $24.80 $24.74 $24.77 $22.92 9,957
2016-01-08 $24.77 $24.82 $24.76 $24.82 $22.97 69,803
2016-01-07 $24.76 $24.79 $24.74 $24.79 $22.94 18,018
2016-01-06 $24.74 $24.77 $24.72 $24.76 $22.91 14,258
2016-01-05 $24.71 $24.72 $24.68 $24.71 $22.87 20,082
2016-01-04 $24.72 $24.86 $24.50 $24.69 $22.85 23,990
2015-12-31 $24.69 $24.69 $24.65 $24.65 $22.81 6,953
2015-12-30 $24.66 $24.83 $24.57 $24.66 $22.82 18,982
2015-12-29 $24.68 $24.72 $24.61 $24.71 $22.87 22,204
2015-12-28 $24.72 $24.72 $24.66 $24.69 $22.85 9,422
2015-12-24 $24.71 $24.71 $24.67 $24.70 $22.86 8,552
2015-12-23 $24.74 $24.74 $24.67 $24.71 $22.84 9,107
2015-12-22 $24.73 $24.73 $24.65 $24.72 $22.85 26,130
2015-12-21 $24.72 $24.75 $24.68 $24.71 $22.84 23,402
2015-12-18 $24.71 $24.75 $24.67 $24.71 $22.83 30,182
2015-12-17 $24.67 $24.70 $24.64 $24.64 $22.77 26,857
2015-12-16 $24.69 $24.78 $24.61 $24.66 $22.79 47,150
2015-12-15 $24.71 $24.73 $24.69 $24.72 $22.85 13,983
2015-12-14 $24.83 $24.83 $24.76 $24.79 $22.91 360,506
2015-12-11 $24.85 $24.90 $24.78 $24.85 $22.97 10,079
2015-12-10 $24.92 $24.92 $24.82 $24.86 $22.98 5,175
2015-12-09 $24.82 $24.90 $24.74 $24.82 $22.94 22,785
2015-12-08 $24.77 $24.89 $24.77 $24.83 $22.95 13,893
2015-12-07 $24.77 $24.87 $24.76 $24.76 $22.88 7,780
2015-12-04 $24.74 $24.79 $24.74 $24.79 $22.91 4,019
2015-12-03 $24.85 $24.85 $24.74 $24.83 $22.95 18,234
2015-12-02 $24.80 $24.96 $24.79 $24.85 $22.97 22,160
2015-12-01 $24.87 $24.89 $24.81 $24.81 $22.93 8,847
2015-11-30 $24.91 $25.03 $24.82 $25.03 $23.09 22,136
2015-11-27 $24.82 $24.92 $24.82 $24.87 $22.95 3,025
2015-11-25 $24.79 $24.91 $24.79 $24.85 $22.92 12,356
2015-11-24 $24.82 $24.90 $24.80 $24.89 $22.96 23,908
2015-11-23 $24.83 $24.87 $24.77 $24.83 $22.90 6,816
2015-11-20 $24.82 $24.86 $24.82 $24.86 $22.94 7,239
2015-11-19 $24.81 $24.90 $24.79 $24.87 $22.95 9,540
2015-11-18 $24.79 $24.84 $24.78 $24.79 $22.87 6,260
2015-11-17 $24.81 $24.93 $24.81 $24.90 $22.97 48,319
2015-11-16 $24.81 $24.89 $24.80 $24.82 $22.90 7,238
2015-11-13 $24.75 $24.85 $24.75 $24.84 $22.92 4,746
2015-11-12 $24.77 $24.85 $24.75 $24.79 $22.87 17,302
2015-11-11 $24.81 $24.84 $24.77 $24.79 $22.87 6,412
2015-11-10 $24.73 $24.84 $24.71 $24.84 $22.92 3,359
2015-11-09 $24.72 $24.72 $24.69 $24.71 $22.80 5,971
2015-11-06 $24.70 $24.76 $24.70 $24.76 $22.84 10,966
2015-11-05 $24.79 $24.79 $24.76 $24.79 $22.87 6,463
2015-11-04 $24.80 $24.80 $24.73 $24.77 $22.85 5,908
2015-11-03 $24.85 $24.85 $24.80 $24.83 $22.91 5,240
2015-11-02 $24.90 $24.90 $24.84 $24.84 $22.92 8,635
2015-10-30 $24.90 $24.93 $24.85 $24.89 $22.93 9,227
2015-10-29 $24.90 $24.91 $24.87 $24.91 $22.94 7,914
2015-10-28 $24.89 $25.03 $24.89 $24.97 $23.00 22,306
2015-10-27 $24.97 $25.10 $24.97 $25.03 $23.06 22,563
2015-10-26 $25.01 $25.01 $24.95 $24.98 $23.00 9,023
2015-10-23 $24.92 $24.98 $24.92 $24.98 $23.01 3,928
2015-10-22 $25.00 $25.06 $24.97 $25.00 $23.03 9,433
2015-10-21 $24.96 $25.00 $24.96 $24.96 $22.99 7,271
2015-10-20 $24.95 $24.98 $24.92 $24.95 $22.98 6,837
2015-10-19 $24.95 $25.00 $24.95 $24.99 $23.02 11,741
2015-10-16 $24.97 $25.00 $24.96 $24.97 $23.00 16,592
2015-10-15 $24.97 $25.01 $24.97 $25.00 $23.03 11,300
2015-10-14 $24.98 $25.04 $24.97 $25.04 $23.06 18,155
2015-10-13 $25.11 $25.11 $24.95 $24.98 $23.01 24,714
2015-10-12 $24.92 $25.05 $24.85 $24.95 $22.98 18,293
2015-10-09 $24.89 $24.98 $24.87 $24.98 $23.01 51,266
2015-10-08 $24.93 $24.96 $24.91 $24.91 $22.94 4,217
2015-10-07 $24.92 $24.96 $24.88 $24.92 $22.95 21,457
2015-10-06 $24.93 $24.93 $24.89 $24.93 $22.96 7,220
2015-10-05 $25.11 $25.11 $24.94 $24.96 $22.99 18,482
2015-10-02 $25.05 $25.15 $24.96 $24.96 $22.99 10,203
2015-10-01 $25.00 $25.14 $24.89 $24.99 $23.02 21,804
2015-09-30 $25.05 $25.06 $24.93 $24.99 $22.98 22,507
2015-09-29 $25.03 $25.07 $24.96 $25.05 $23.03 14,892
2015-09-28 $24.90 $25.25 $24.88 $24.95 $22.94 18,163
2015-09-25 $24.85 $25.05 $24.83 $24.96 $22.95 24,665
2015-09-24 $25.08 $25.08 $24.91 $24.91 $22.91 27,940
2015-09-23 $24.90 $24.97 $24.90 $24.95 $22.94 20,588
2015-09-22 $25.00 $25.00 $24.90 $24.92 $22.91 7,347
2015-09-21 $24.88 $24.93 $24.86 $24.87 $22.87 17,803
2015-09-18 $25.07 $25.07 $24.88 $24.94 $22.93 30,120
2015-09-17 $24.94 $24.94 $24.74 $24.86 $22.86 8,854
2015-09-16 $24.80 $24.81 $24.73 $24.77 $22.78 12,053
2015-09-15 $24.90 $24.90 $24.74 $24.74 $22.75 32,524
2015-09-14 $24.87 $24.87 $24.83 $24.83 $22.83 1,568
2015-09-11 $24.81 $24.85 $24.81 $24.83 $22.83 6,014
2015-09-10 $24.80 $24.88 $24.79 $24.85 $22.85 9,516
2015-09-09 $24.76 $24.88 $24.74 $24.88 $22.87 19,344
2015-09-08 $24.83 $24.85 $24.83 $24.83 $22.83 2,028
2015-09-04 $24.81 $24.86 $24.80 $24.83 $22.83 11,186
2015-09-03 $24.84 $24.90 $24.77 $24.80 $22.80 7,018
2015-09-02 $24.93 $24.93 $24.78 $24.86 $22.85 14,812
2015-09-01 $24.81 $24.83 $24.77 $24.78 $22.79 1,384
2015-08-31 $24.76 $24.76 $24.76 $24.76 $22.73 0
2015-08-28 $24.83 $24.85 $24.77 $24.81 $22.78 9,411
2015-08-27 $24.92 $24.94 $24.92 $24.93 $22.88 999
2015-08-26 $24.82 $24.86 $24.80 $24.80 $22.77 4,826
2015-08-25 $25.08 $27.82 $24.78 $24.88 $22.84 19,323
2015-08-24 $24.85 $25.15 $24.85 $25.04 $22.99 160,091
2015-08-21 $24.87 $24.91 $24.86 $24.88 $22.84 6,388
2015-08-20 $24.87 $24.87 $24.85 $24.87 $22.83 1,363
2015-08-19 $24.76 $24.86 $24.76 $24.85 $22.81 5,737

ISHARES IBONDS DEC 2019 TERM CORPORATE ETF (IBDK) News Headlines

Recent ISHARES IBONDS DEC 2019 TERM CORPORATE ETF (IBDK) News
Similar Companies to ISHARES IBONDS DEC 2019 TERM CORPORATE ETF (IBDK) 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.